ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

RAPT3F Randon Sa Implementos Participacoes

7.70
-0.04 (-0.52%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

RAPT3F Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 7.70 -0.12 -1.53% 7.84 7.88 7.70 934
17 Jun 2024 7.82 -0.16 -2.01% 8.17 8.17 7.75 1,606
14 Jun 2024 7.98 0.07 0.88% 7.93 7.98 7.91 1,311
13 Jun 2024 7.91 -0.19 -2.35% 7.92 7.96 7.85 960
12 Jun 2024 8.10 0.12 1.50% 7.90 8.14 7.90 706
11 Jun 2024 7.98 0.00 0.00% 7.96 7.98 7.90 641
10 Jun 2024 7.98 -0.13 -1.60% 8.12 8.12 7.86 1,129
07 Jun 2024 8.11 0.03 0.37% 8.13 8.16 7.95 839
06 Jun 2024 8.08 0.22 2.80% 7.84 8.08 7.84 884
05 Jun 2024 7.86 -0.16 -2.00% 8.11 8.12 7.81 1,691
04 Jun 2024 8.02 -0.16 -1.96% 8.23 8.23 7.97 1,447
03 Jun 2024 8.18 -0.02 -0.24% 8.20 8.22 8.11 1,418
31 May 2024 8.20 -0.26 -3.07% 8.48 8.48 8.20 1,101
29 May 2024 8.46 -0.20 -2.31% 8.68 8.68 8.28 1,401
28 May 2024 8.66 -0.04 -0.46% 8.69 8.78 8.50 938
27 May 2024 8.70 0.03 0.35% 8.69 8.74 8.56 766
24 May 2024 8.67 -0.08 -0.91% 8.77 8.77 8.56 1,084
23 May 2024 8.75 0.05 0.57% 8.72 8.76 8.64 648
22 May 2024 8.70 0.03 0.35% 8.69 8.77 8.60 1,534
21 May 2024 8.67 -0.08 -0.91% 8.69 8.71 8.53 1,042
20 May 2024 8.75 -0.03 -0.34% 8.81 8.82 8.62 1,377
17 May 2024 8.78 0.05 0.57% 8.75 8.87 8.69 2,582
16 May 2024 8.73 -0.04 -0.46% 8.85 8.90 8.63 1,917
15 May 2024 8.77 -0.07 -0.79% 8.96 9.02 8.68 3,996
14 May 2024 8.84 0.10 1.14% 8.80 8.87 8.71 770
13 May 2024 8.74 -0.36 -3.96% 9.12 9.12 8.70 1,328
10 May 2024 9.10 -0.16 -1.73% 9.13 9.30 8.97 670
09 May 2024 9.26 -0.16 -1.70% 9.49 9.49 8.48 2,437
08 May 2024 9.42 -0.21 -2.18% 9.65 9.65 9.26 663
07 May 2024 9.63 0.26 2.77% 9.60 9.63 9.41 646
06 May 2024 9.37 0.03 0.32% 9.50 9.59 9.36 713
03 May 2024 9.34 0.08 0.86% 9.42 9.55 9.24 813
02 May 2024 9.26 0.05 0.54% 9.13 9.29 9.05 1,278
30 Abr 2024 9.21 -0.09 -0.97% 9.41 9.44 9.05 1,083
29 Abr 2024 9.30 -0.45 -4.62% 9.77 9.77 9.30 919
26 Abr 2024 9.75 0.19 1.99% 9.90 9.90 9.45 776
25 Abr 2024 9.56 -0.25 -2.55% 10.09 10.09 9.38 960
24 Abr 2024 9.81 0.31 3.26% 9.72 9.81 9.55 464
23 Abr 2024 9.50 -0.43 -4.33% 9.75 9.75 9.50 1,021
22 Abr 2024 9.93 -0.15 -1.49% 10.09 10.09 9.77 982
19 Abr 2024 10.08 -0.02 -0.20% 10.19 10.19 9.97 515
18 Abr 2024 10.10 -0.28 -2.70% 10.40 10.40 10.02 427
17 Abr 2024 10.38 0.02 0.19% 10.40 10.54 10.29 421
16 Abr 2024 10.36 -0.44 -4.07% 10.77 10.78 10.36 1,219
15 Abr 2024 10.80 -0.20 -1.82% 11.00 11.03 10.76 660
12 Abr 2024 11.00 -0.12 -1.08% 11.07 11.10 10.79 500
11 Abr 2024 11.12 0.02 0.18% 10.98 11.12 10.98 409
10 Abr 2024 11.10 0.02 0.18% 11.15 11.22 11.10 383
09 Abr 2024 11.08 0.19 1.74% 10.67 11.21 10.67 587
08 Abr 2024 10.89 0.33 3.13% 10.59 10.89 10.51 770
05 Abr 2024 10.56 -0.10 -0.94% 10.76 10.76 10.47 544
04 Abr 2024 10.66 0.04 0.38% 10.62 10.72 10.48 728
03 Abr 2024 10.62 0.11 1.05% 10.58 10.62 10.38 428
02 Abr 2024 10.51 -0.08 -0.76% 10.43 10.60 10.37 350
01 Abr 2024 10.59 0.00 0.00% 10.78 10.78 10.41 971
28 Mar 2024 10.59 0.01 0.09% 10.56 10.87 10.50 722
27 Mar 2024 10.58 -0.23 -2.13% 10.80 10.80 10.53 1,014
26 Mar 2024 10.81 -0.09 -0.83% 10.91 11.02 10.64 940
25 Mar 2024 10.90 -0.06 -0.55% 10.85 10.98 10.71 340
22 Mar 2024 10.96 -0.06 -0.54% 11.03 11.05 10.88 428
21 Mar 2024 11.02 -0.22 -1.96% 11.23 11.29 11.02 493

Su Consulta Reciente

Delayed Upgrade Clock