RAPT4 (RANDON PART PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/02/2113,0413,0413,0913,4412,9210.1403.483.70045.641.926
25/02/2113,0013,0013,6713,7412,928.4252.736.00036.181.169
24/02/2113,6013,6013,8014,0013,547.2352.165.10029.648.550
23/02/2113,6813,6813,6513,7813,4411.1752.776.20037.845.038
22/02/2113,5413,5413,9214,0613,4610.681 40.872.614
19/02/2114,1914,1914,2114,4813,937.7602.659.50037.799.397
18/02/2114,2314,2314,5614,6914,215.3621.468.10021.044.198
17/02/2114,5614,5614,5714,6014,345.0251.380.00019.977.470
12/02/2114,5314,5314,3314,8114,239.1082.558.80037.104.576
11/02/2114,3214,3214,1814,6514,166.4851.675.70024.133.525
10/02/2114,1014,1014,6414,7514,056.0141.542.50021.974.979
09/02/2114,6214,6214,3514,7614,277.1291.698.90024.745.318
08/02/2114,3714,3714,2614,6714,177.8981.643.70023.703.282
05/02/2114,2814,2814,1814,6014,107.3602.137.90030.783.180
04/02/2114,1514,1514,3414,4014,027.9843.898.20055.115.831
03/02/2114,2614,2614,4414,6314,2510.3322.422.40034.835.654
02/02/2114,3514,3514,5514,8614,3011.0443.314.70048.120.884
01/02/2114,4214,4214,2014,8214,0623.3288.217.000118.945.439
29/01/2113,9113,9114,8014,8413,7614.7125.793.60081.603.205
28/01/2114,9314,9314,1715,0314,138.9943.820.10056.189.761