Cotação atual, histórico e gráfico do papel: RAPT4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2019 | -0,66% | -0,06 | 9,05 | 9,13 | 8,97 | 9,20 | 16M | 4.971 |
| 24/06/2019 | 0,11% | 0,01 | 9,11 | 9,07 | 9,00 | 9,20 | 26M | 6.642 |
| 21/06/2019 | 2,48% | 0,22 | 9,10 | 8,92 | 8,90 | 9,10 | 18M | 4.190 |
| 19/06/2019 | 0,91% | 0,08 | 8,88 | 8,81 | 8,76 | 8,92 | 22M | 6.371 |
| 18/06/2019 | 0,00% | 0,00 | 8,80 | 8,90 | 8,65 | 8,90 | 18M | 4.436 |
| 17/06/2019 | -0,23% | -0,02 | 8,80 | 8,77 | 8,77 | 8,92 | 9M | 2.300 |
| 14/06/2019 | -1,01% | -0,09 | 8,82 | 8,90 | 8,70 | 8,94 | 13M | 3.282 |
| 13/06/2019 | 1,83% | 0,16 | 8,91 | 8,80 | 8,73 | 8,94 | 16M | 7.076 |
| 12/06/2019 | 1,63% | 0,14 | 8,75 | 8,59 | 8,52 | 8,75 | 15M | 4.542 |
| 11/06/2019 | 0,35% | 0,03 | 8,61 | 8,62 | 8,59 | 8,71 | 14M | 3.642 |
| 10/06/2019 | -0,81% | -0,07 | 8,58 | 8,66 | 8,50 | 8,72 | 19M | 4.686 |
| 07/06/2019 | 2,85% | 0,24 | 8,65 | 8,49 | 8,40 | 8,88 | 30M | 6.195 |
| 06/06/2019 | 1,20% | 0,10 | 8,41 | 8,34 | 8,25 | 8,41 | 12M | 4.029 |
| 05/06/2019 | -0,12% | -0,01 | 8,31 | 8,27 | 8,26 | 8,37 | 13M | 5.768 |
| 04/06/2019 | -0,36% | -0,03 | 8,32 | 8,45 | 8,25 | 8,45 | 9M | 3.850 |
| 03/06/2019 | -1,53% | -0,13 | 8,35 | 8,45 | 8,21 | 8,48 | 22M | 7.669 |
| 31/05/2019 | -0,24% | -0,02 | 8,48 | 8,45 | 8,30 | 8,51 | 11M | 3.894 |
| 30/05/2019 | 1,80% | 0,15 | 8,50 | 8,36 | 8,36 | 8,58 | 14M | 5.813 |
| 29/05/2019 | 1,33% | 0,11 | 8,35 | 8,18 | 8,08 | 8,44 | 11M | 4.990 |
| 28/05/2019 | 1,60% | 0,13 | 8,24 | 8,06 | 8,00 | 8,24 | 14M | 2.369 |
| 27/05/2019 | 2,92% | 0,23 | 8,11 | 7,99 | 7,95 | 8,13 | 8M | 5.069 |
| 24/05/2019 | -2,23% | -0,18 | 7,88 | 8,17 | 7,85 | 8,17 | 11M | 5.700 |
| 23/05/2019 | 0,37% | 0,03 | 8,06 | 7,96 | 7,88 | 8,17 | 8M | 3.161 |
| 22/05/2019 | -0,74% | -0,06 | 8,03 | 8,06 | 7,93 | 8,12 | 9M | 3.836 |
| 21/05/2019 | 2,80% | 0,22 | 8,09 | 7,92 | 7,77 | 8,09 | 15M | 6.877 |
| 20/05/2019 | 4,24% | 0,32 | 7,87 | 7,64 | 7,60 | 7,88 | 12M | 4.265 |
| 17/05/2019 | -1,44% | -0,11 | 7,55 | 7,65 | 7,44 | 7,73 | 13M | 4.718 |
| 16/05/2019 | -3,04% | -0,24 | 7,66 | 7,84 | 7,55 | 7,93 | 18M | 6.911 |
| 15/05/2019 | -2,59% | -0,21 | 7,90 | 7,99 | 7,85 | 8,10 | 13M | 4.926 |
| 14/05/2019 | -1,10% | -0,09 | 8,11 | 8,26 | 8,00 | 8,36 | 14M | 9.679 |
| 13/05/2019 | -3,53% | -0,30 | 8,20 | 8,33 | 8,10 | 8,46 | 25M | 11.579 |
| 10/05/2019 | -1,85% | -0,16 | 8,50 | 8,65 | 8,36 | 8,68 | 18M | 5.672 |
| 09/05/2019 | -2,48% | -0,22 | 8,66 | 8,90 | 8,65 | 8,92 | 21M | 3.695 |
| 08/05/2019 | 3,02% | 0,26 | 8,88 | 8,69 | 8,60 | 8,92 | 18M | 6.494 |
| 07/05/2019 | -0,92% | -0,08 | 8,62 | 8,68 | 8,44 | 8,69 | 15M | 4.916 |
| 06/05/2019 | 0,93% | 0,08 | 8,70 | 8,60 | 8,55 | 8,70 | 9M | 3.116 |
| 03/05/2019 | 1,41% | 0,12 | 8,62 | 8,70 | 8,62 | 8,79 | 34M | 10.403 |
| 02/05/2019 | 0,00% | 0,00 | 8,50 | 8,45 | 8,40 | 8,58 | 11M | 5.209 |
| 30/04/2019 | -1,28% | -0,11 | 8,50 | 8,66 | 8,45 | 8,66 | 20M | 10.297 |
| 29/04/2019 | -2,27% | -0,20 | 8,61 | 8,88 | 8,61 | 8,88 | 28M | 9.270 |
| 26/04/2019 | 0,23% | 0,02 | 8,81 | 8,85 | 8,76 | 8,99 | 13M | 3.614 |
| 25/04/2019 | -1,24% | -0,11 | 8,79 | 8,84 | 8,60 | 8,85 | 43M | 13.086 |
| 24/04/2019 | -1,00% | -0,09 | 8,90 | 9,08 | 8,71 | 9,08 | 20M | 6.585 |
| 23/04/2019 | 0,11% | 0,01 | 8,99 | 9,01 | 8,91 | 9,20 | 15M | 5.322 |
| 22/04/2019 | 0,67% | 0,06 | 8,98 | 8,93 | 8,91 | 9,20 | 22M | 6.805 |
| 18/04/2019 | 1,83% | 0,16 | 8,92 | 8,82 | 8,74 | 9,10 | 10M | 3.051 |
| 17/04/2019 | -3,52% | -0,32 | 8,76 | 9,22 | 8,71 | 9,28 | 25M | 11.924 |
| 16/04/2019 | 0,89% | 0,08 | 9,08 | 8,95 | 8,93 | 9,21 | 21M | 7.156 |
| 15/04/2019 | -0,99% | -0,09 | 9,00 | 9,15 | 8,93 | 9,23 | 10M | 4.409 |
| 12/04/2019 | -1,94% | -0,18 | 9,09 | 9,18 | 9,09 | 9,34 | 15M | 5.377 |
| 11/04/2019 | -2,73% | -0,26 | 9,27 | 9,54 | 9,19 | 9,54 | 17M | 4.175 |
| 10/04/2019 | 1,06% | 0,10 | 9,53 | 9,50 | 9,44 | 9,56 | 12M | 3.752 |
| 09/04/2019 | -2,68% | -0,26 | 9,43 | 9,65 | 9,37 | 9,66 | 14M | 6.231 |
| 08/04/2019 | -2,12% | -0,21 | 9,69 | 9,92 | 9,65 | 9,98 | 12M | 5.146 |
| 05/04/2019 | -1,20% | -0,12 | 9,90 | 9,94 | 9,90 | 10,05 | 16M | 4.111 |
| 04/04/2019 | 2,35% | 0,23 | 10,02 | 9,79 | 9,79 | 10,02 | 13M | 4.113 |
| 03/04/2019 | -0,81% | -0,08 | 9,79 | 9,98 | 9,69 | 10,06 | 38M | 5.607 |
| 02/04/2019 | 0,41% | 0,04 | 9,87 | 9,90 | 9,73 | 10,00 | 23M | 6.345 |
| 01/04/2019 | 1,34% | 0,13 | 9,83 | 9,83 | 9,71 | 9,91 | 19M | 6.671 |
| 29/03/2019 | 2,11% | 0,20 | 9,70 | 9,65 | 9,46 | 9,76 | 27M | 8.757 |
| 28/03/2019 | 1,39% | 0,13 | 9,50 | 9,38 | 9,22 | 9,67 | 25M | 9.684 |
| 27/03/2019 | -5,92% | -0,59 | 9,37 | 9,86 | 9,33 | 9,91 | 29M | 8.143 |
| 26/03/2019 | 0,71% | 0,07 | 9,96 | 9,99 | 9,76 | 10,12 | 20M | 5.436 |
| 25/03/2019 | 1,44% | 0,14 | 9,89 | 9,66 | 9,64 | 10,02 | 20M | 7.476 |
| 22/03/2019 | -4,60% | -0,47 | 9,75 | 10,15 | 9,63 | 10,22 | 24M | 8.616 |
| 21/03/2019 | -3,58% | -0,38 | 10,22 | 10,60 | 10,21 | 10,73 | 22M | 8.386 |
| 20/03/2019 | 2,71% | 0,28 | 10,60 | 10,49 | 10,40 | 10,80 | 54M | 21.635 |
| 19/03/2019 | 0,68% | 0,07 | 10,32 | 10,25 | 10,07 | 10,35 | 16M | 5.347 |
| 18/03/2019 | 1,89% | 0,19 | 10,25 | 9,97 | 9,92 | 10,25 | 13M | 5.173 |
| 15/03/2019 | 1,31% | 0,13 | 10,06 | 9,95 | 9,86 | 10,07 | 13M | 4.988 |
| 14/03/2019 | -1,97% | -0,20 | 9,93 | 10,14 | 9,88 | 10,24 | 14M | 5.865 |
| 13/03/2019 | 0,20% | 0,02 | 10,13 | 10,17 | 10,02 | 10,28 | 14M | 4.957 |
| 12/03/2019 | -0,10% | -0,01 | 10,11 | 10,18 | 10,10 | 10,37 | 19M | 7.167 |
| 11/03/2019 | 2,95% | 0,29 | 10,12 | 9,91 | 9,86 | 10,24 | 22M | 5.965 |
| 08/03/2019 | 2,72% | 0,26 | 9,83 | 9,60 | 9,56 | 9,95 | 25M | 7.997 |
| 07/03/2019 | -0,42% | -0,04 | 9,57 | 9,58 | 9,45 | 9,63 | 20M | 7.649 |
| 06/03/2019 | -0,83% | -0,08 | 9,61 | 9,76 | 9,57 | 9,76 | 10M | 3.557 |
| 01/03/2019 | 0,41% | 0,04 | 9,69 | 9,66 | 9,61 | 9,78 | 22M | 6.179 |
| 28/02/2019 | 0,73% | 0,07 | 9,65 | 9,54 | 9,49 | 9,79 | 21M | 5.320 |
| 27/02/2019 | -1,34% | -0,13 | 9,58 | 9,73 | 9,36 | 9,73 | 18M | 4.990 |
| 26/02/2019 | -0,92% | -0,09 | 9,71 | 9,80 | 9,60 | 9,83 | 15M | 6.980 |
| 25/02/2019 | 0,82% | 0,08 | 9,80 | 9,79 | 9,68 | 9,80 | 14M | 5.295 |
| 22/02/2019 | 1,46% | 0,14 | 9,72 | 9,62 | 9,44 | 9,73 | 13M | 5.055 |
| 21/02/2019 | 2,46% | 0,23 | 9,58 | 9,40 | 9,28 | 9,62 | 22M | 7.464 |
| 20/02/2019 | -3,81% | -0,37 | 9,35 | 9,77 | 9,33 | 9,94 | 58M | 9.847 |
| 19/02/2019 | 2,32% | 0,22 | 9,72 | 9,62 | 9,53 | 9,77 | 22M | 5.934 |
| 18/02/2019 | 3,49% | 0,32 | 9,50 | 9,23 | 9,23 | 9,53 | 22M | 6.076 |
| 15/02/2019 | 0,44% | 0,04 | 9,18 | 9,13 | 9,05 | 9,31 | 18M | 4.711 |
| 14/02/2019 | 2,58% | 0,23 | 9,14 | 8,93 | 8,81 | 9,22 | 23M | 6.138 |
| 13/02/2019 | -0,11% | -0,01 | 8,91 | 8,93 | 8,83 | 9,14 | 23M | 9.074 |
| 12/02/2019 | -2,41% | -0,22 | 8,92 | 9,27 | 8,92 | 9,27 | 27M | 11.627 |
| 11/02/2019 | -1,40% | -0,13 | 9,14 | 9,33 | 8,95 | 9,36 | 22M | 6.773 |
| 08/02/2019 | 1,53% | 0,14 | 9,27 | 9,05 | 9,05 | 9,28 | 16M | 5.454 |
| 07/02/2019 | -2,87% | -0,27 | 9,13 | 9,41 | 9,03 | 9,52 | 24M | 8.745 |
| 06/02/2019 | -3,09% | -0,30 | 9,40 | 9,65 | 9,37 | 9,72 | 17M | 5.111 |
| 05/02/2019 | -1,52% | -0,15 | 9,70 | 9,86 | 9,66 | 9,95 | 20M | 4.605 |
| 04/02/2019 | -0,10% | -0,01 | 9,85 | 9,87 | 9,67 | 9,98 | 23M | 6.253 |
| 01/02/2019 | -1,40% | -0,14 | 9,86 | 10,03 | 9,82 | 10,17 | 21M | 4.603 |
| 31/01/2019 | -0,30% | -0,03 | 10,00 | 10,01 | 10,00 | 10,28 | 20M | 7.464 |
| 30/01/2019 | 2,35% | 0,23 | 10,03 | 9,86 | 9,73 | 10,08 | 23M | 7.450 |
| 29/01/2019 | -1,31% | -0,13 | 9,80 | 9,92 | 9,74 | 10,01 | 25M | 11.441 |
Date,Open,High,Low,Close,Volume
25-Jun-19,9.13,9.20,8.97,9.05,15640846
24-Jun-19,9.07,9.20,9.00,9.11,26353262
21-Jun-19,8.92,9.10,8.90,9.10,17795152
19-Jun-19,8.81,8.92,8.76,8.88,22277710
18-Jun-19,8.90,8.90,8.65,8.80,17573577
17-Jun-19,8.77,8.92,8.77,8.80,8835763
14-Jun-19,8.90,8.94,8.70,8.82,13190314
13-Jun-19,8.80,8.94,8.73,8.91,16405462
12-Jun-19,8.59,8.75,8.52,8.75,15123653
11-Jun-19,8.62,8.71,8.59,8.61,14118785
10-Jun-19,8.66,8.72,8.50,8.58,18914485
07-Jun-19,8.49,8.88,8.40,8.65,29955450
06-Jun-19,8.34,8.41,8.25,8.41,12118743
05-Jun-19,8.27,8.37,8.26,8.31,13036210
04-Jun-19,8.45,8.45,8.25,8.32,9467631
03-Jun-19,8.45,8.48,8.21,8.35,22096655
31-May-19,8.45,8.51,8.30,8.48,10860903
30-May-19,8.36,8.58,8.36,8.50,13632384
29-May-19,8.18,8.44,8.08,8.35,10902998
28-May-19,8.06,8.24,8.00,8.24,14297957
27-May-19,7.99,8.13,7.95,8.11,8428134
24-May-19,8.17,8.17,7.85,7.88,11305465
23-May-19,7.96,8.17,7.88,8.06,8366470
22-May-19,8.06,8.12,7.93,8.03,8539509
21-May-19,7.92,8.09,7.77,8.09,14538397
20-May-19,7.64,7.88,7.60,7.87,11776913
17-May-19,7.65,7.73,7.44,7.55,12637171
16-May-19,7.84,7.93,7.55,7.66,18125301
15-May-19,7.99,8.10,7.85,7.90,13152539
14-May-19,8.26,8.36,8.00,8.11,13789028
13-May-19,8.33,8.46,8.10,8.20,24794899
10-May-19,8.65,8.68,8.36,8.50,17529302
09-May-19,8.90,8.92,8.65,8.66,20656721
08-May-19,8.69,8.92,8.60,8.88,18177806
07-May-19,8.68,8.69,8.44,8.62,15153636
06-May-19,8.60,8.70,8.55,8.70,8691389
03-May-19,8.70,8.79,8.62,8.62,33603420
02-May-19,8.45,8.58,8.40,8.50,10551233
30-Apr-19,8.66,8.66,8.45,8.50,20160800
29-Apr-19,8.88,8.88,8.61,8.61,27657317
26-Apr-19,8.85,8.99,8.76,8.81,12562766
25-Apr-19,8.84,8.85,8.60,8.79,42977483
24-Apr-19,9.08,9.08,8.71,8.90,20484797
23-Apr-19,9.01,9.20,8.91,8.99,15124201
22-Apr-19,8.93,9.20,8.91,8.98,22413867
18-Apr-19,8.82,9.10,8.74,8.92,9742523
17-Apr-19,9.22,9.28,8.71,8.76,25292169
16-Apr-19,8.95,9.21,8.93,9.08,21007937
15-Apr-19,9.15,9.23,8.93,9.00,10061047
12-Apr-19,9.18,9.34,9.09,9.09,14527736
11-Apr-19,9.54,9.54,9.19,9.27,17100342
10-Apr-19,9.50,9.56,9.44,9.53,11837388
09-Apr-19,9.65,9.66,9.37,9.43,13583567
08-Apr-19,9.92,9.98,9.65,9.69,12169352
05-Apr-19,9.94,10.05,9.90,9.90,15946034
04-Apr-19,9.79,10.02,9.79,10.02,12917107
03-Apr-19,9.98,10.06,9.69,9.79,37514246
02-Apr-19,9.90,10.00,9.73,9.87,22653637
01-Apr-19,9.83,9.91,9.71,9.83,19339274
29-Mar-19,9.65,9.76,9.46,9.70,27417506
28-Mar-19,9.38,9.67,9.22,9.50,24788434
27-Mar-19,9.86,9.91,9.33,9.37,29161800
26-Mar-19,9.99,10.12,9.76,9.96,20169104
25-Mar-19,9.66,10.02,9.64,9.89,20057215
22-Mar-19,10.15,10.22,9.63,9.75,24329057
21-Mar-19,10.60,10.73,10.21,10.22,22323898
20-Mar-19,10.49,10.80,10.40,10.60,54090318
19-Mar-19,10.25,10.35,10.07,10.32,16161043
18-Mar-19,9.97,10.25,9.92,10.25,12822525
15-Mar-19,9.95,10.07,9.86,10.06,12599045
14-Mar-19,10.14,10.24,9.88,9.93,13820004
13-Mar-19,10.17,10.28,10.02,10.13,14294978
12-Mar-19,10.18,10.37,10.10,10.11,18997089
11-Mar-19,9.91,10.24,9.86,10.12,21720053
08-Mar-19,9.60,9.95,9.56,9.83,24604446
07-Mar-19,9.58,9.63,9.45,9.57,20297921
06-Mar-19,9.76,9.76,9.57,9.61,10048012
01-Mar-19,9.66,9.78,9.61,9.69,21638634
28-Feb-19,9.54,9.79,9.49,9.65,21073373
27-Feb-19,9.73,9.73,9.36,9.58,17818245
26-Feb-19,9.80,9.83,9.60,9.71,15051315
25-Feb-19,9.79,9.80,9.68,9.80,13761252
22-Feb-19,9.62,9.73,9.44,9.72,13108449
21-Feb-19,9.40,9.62,9.28,9.58,22015905
20-Feb-19,9.77,9.94,9.33,9.35,58112030
19-Feb-19,9.62,9.77,9.53,9.72,21645300
18-Feb-19,9.23,9.53,9.23,9.50,22136409
15-Feb-19,9.13,9.31,9.05,9.18,18133176
14-Feb-19,8.93,9.22,8.81,9.14,23346894
13-Feb-19,8.93,9.14,8.83,8.91,23270143
12-Feb-19,9.27,9.27,8.92,8.92,27468675
11-Feb-19,9.33,9.36,8.95,9.14,21901726
08-Feb-19,9.05,9.28,9.05,9.27,15947405
07-Feb-19,9.41,9.52,9.03,9.13,24369863
06-Feb-19,9.65,9.72,9.37,9.40,17451835
05-Feb-19,9.86,9.95,9.66,9.70,20498575
04-Feb-19,9.87,9.98,9.67,9.85,23016420
01-Feb-19,10.03,10.17,9.82,9.86,20685208
31-Jan-19,10.01,10.28,10.00,10.00,19853423
30-Jan-19,9.86,10.08,9.73,10.03,22853298
29-Jan-19,9.92,10.01,9.74,9.80,24674699
28-Jan-19,9.93,10.06,9.61,9.93,24674699
24-Jan-19,9.89,10.04,9.61,9.94,24674699
23-Jan-19,9.40,9.88,9.38,9.79,24674699
22-Jan-19,9.32,9.48,9.28,9.39,24674699
21-Jan-19,9.32,9.39,9.11,9.39,24674699
18-Jan-19,9.41,9.50,9.27,9.28,24674699
17-Jan-19,9.30,9.50,9.20,9.45,24674699
16-Jan-19,9.23,9.41,9.20,9.30,24674699
15-Jan-19,9.45,9.55,9.16,9.23,24674699
14-Jan-19,9.72,9.72,9.35,9.43,24674699
11-Jan-19,9.48,9.72,9.47,9.72,24674699
10-Jan-19,9.53,9.72,9.46,9.50,24674699
09-Jan-19,9.54,9.64,9.49,9.62,24674699
08-Jan-19,9.65,9.68,9.41,9.45,24674699
07-Jan-19,9.49,9.65,9.26,9.62,24674699
04-Jan-19,9.50,9.54,9.20,9.50,24674699
03-Jan-19,9.44,9.62,9.23,9.46,24674699
02-Jan-19,9.14,9.47,9.14,9.46,24674699
28-Dec-18,9.13,9.26,9.05,9.26,24674699
27-Dec-18,8.92,9.15,8.86,9.13,24674699
26-Dec-18,8.78,8.93,8.69,8.85,24674699
21-Dec-18,8.84,8.99,8.75,8.84,24674699
20-Dec-18,9.04,9.08,8.70,8.90,24674699
19-Dec-18,9.22,9.26,8.86,8.91,24674699
18-Dec-18,9.13,9.29,9.06,9.18,24674699
17-Dec-18,8.96,9.18,8.96,9.10,24674699
14-Dec-18,9.17,9.26,8.82,8.95,24674699
13-Dec-18,9.20,9.35,9.01,9.17,24674699
12-Dec-18,8.86,9.35,8.86,9.30,24674699
11-Dec-18,8.62,9.07,8.62,8.83,24674699
10-Dec-18,8.60,8.84,8.49,8.49,24674699
07-Dec-18,8.72,8.77,8.46,8.60,24674699
06-Dec-18,8.45,8.82,8.38,8.65,24674699
*exoneração de responsabilidade