Cotações Históricas RAPP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 23,03 | -3,12 | -11,93% | 26,60 | 26,60 | 23,03 | 120.320 |
17 Jul 2024 | 26,15 | -1,42 | -5,15% | 28,08 | 28,08 | 24,70 | 155.947 |
16 Jul 2024 | 27,57 | 2,57 | 10,28% | 24,41 | 27,57 | 24,26 | 120.812 |
15 Jul 2024 | 25,00 | -0,67 | -2,61% | 25,45 | 27,00 | 22,9629 | 95.658 |
12 Jul 2024 | 25,67 | -0,22 | -0,85% | 25,86 | 26,64 | 24,40 | 88.381 |
11 Jul 2024 | 25,89 | 2,05 | 8,60% | 23,64 | 27,14 | 23,62 | 233.799 |
10 Jul 2024 | 23,84 | -2,03 | -7,85% | 25,65 | 26,20 | 23,84 | 190.566 |
09 Jul 2024 | 25,87 | 1,60 | 6,59% | 24,02 | 26,92 | 24,00 | 81.542 |
08 Jul 2024 | 24,27 | 0,34 | 1,42% | 23,62 | 24,90 | 23,55 | 49.604 |
05 Jul 2024 | 23,93 | 0,63 | 2,70% | 24,14 | 24,6965 | 22,94 | 171.016 |
03 Jul 2024 | 23,30 | -1,71 | -6,84% | 25,49 | 25,49 | 23,025 | 248.079 |
02 Jul 2024 | 25,01 | -0,43 | -1,69% | 25,63 | 26,7448 | 24,66 | 227.599 |
01 Jul 2024 | 25,44 | 2,51 | 10,95% | 23,97 | 26,59 | 22,55 | 376.851 |
28 Jun 2024 | 22,93 | 0,00 | 0,00% | 22,93 | 22,93 | 22,93 | 0 |
27 Jun 2024 | 22,93 | -0,33 | -1,42% | 24,05 | 24,91 | 22,54 | 169.653 |
26 Jun 2024 | 23,26 | 0,56 | 2,47% | 22,32 | 24,09 | 22,16 | 110.082 |
25 Jun 2024 | 22,70 | 0,40 | 1,79% | 22,90 | 24,37 | 21,78 | 113.254 |
24 Jun 2024 | 22,30 | 0,23 | 1,04% | 21,97 | 23,1275 | 21,3135 | 52.608 |
21 Jun 2024 | 22,07 | -0,11 | -0,50% | 21,26 | 23,75 | 21,20 | 506.799 |
20 Jun 2024 | 22,18 | -3,10 | -12,26% | 25,35 | 25,4299 | 21,05 | 404.703 |
18 Jun 2024 | 25,28 | -0,10 | -0,39% | 24,57 | 26,455 | 24,57 | 581.704 |
17 Jun 2024 | 25,38 | 1,08 | 4,44% | 25,73 | 25,73 | 24,25 | 194.085 |
14 Jun 2024 | 24,30 | 1,25 | 5,42% | 22,55 | 25,77 | 21,30 | 368.058 |
13 Jun 2024 | 23,05 | 0,32 | 1,41% | 22,09 | 24,55 | 20,5001 | 159.247 |
12 Jun 2024 | 22,73 | 1,88 | 9,02% | 22,00 | 24,00 | 19,00 | 278.575 |
11 Jun 2024 | 20,85 | -5,34 | -20,39% | 27,11 | 27,16 | 20,32 | 464.332 |
10 Jun 2024 | 26,19 | 5,39 | 25,91% | 20,22 | 26,44 | 20,22 | 278.847 |