ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRAP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2019-1,25%-0,3628,4428,0127,7828,44112K27
18/04/20190,45%0,1328,8028,8128,6428,83158K36
17/04/2019-0,83%-0,2428,6728,8528,1129,24703K80
16/04/20192,70%0,7628,9128,0027,8229,401M218
15/04/2019-0,78%-0,2228,1527,9327,7028,18238K41
12/04/20190,21%0,0628,3727,8327,8128,98209K44
11/04/2019-0,46%-0,1328,3128,3727,9628,37360K56
10/04/20190,46%0,1328,4428,6128,1728,99437K70
09/04/2019-2,04%-0,5928,3128,9128,3129,002M151
08/04/20193,18%0,8928,9028,1528,1528,97332K64
05/04/2019-1,89%-0,5428,0128,2528,0128,913M117
04/04/20191,03%0,2928,5528,2428,2428,55271K40
03/04/2019-0,14%-0,0428,2628,3728,0828,55661K105
02/04/2019-0,18%-0,0528,3028,3527,8428,77564K88
01/04/20194,46%1,2128,3527,3427,3428,55685K111
29/03/20192,96%0,7827,1426,7526,7427,45835K105
28/03/2019-0,53%-0,1426,3626,4925,9526,65335K69
27/03/2019-0,97%-0,2626,5026,5925,6126,981M181
26/03/20192,53%0,6626,7626,3926,3926,98305K46
25/03/2019-2,06%-0,5526,1026,4926,0026,491M127
22/03/2019-3,62%-1,0026,6527,2226,4827,571M182
21/03/20190,36%0,1027,6527,5327,1927,65390K68
20/03/2019-0,90%-0,2527,5527,5127,0927,76375K63
19/03/20192,58%0,7027,8027,0526,9028,201M190
18/03/2019-0,55%-0,1527,1027,0726,5027,10558K56
15/03/20190,93%0,2527,2527,0026,9227,25734K72
14/03/20190,07%0,0227,0026,9826,4027,05287K47
13/03/20191,89%0,5026,9826,4426,4427,042M119
12/03/20190,80%0,2126,4826,2726,0426,49615K66
11/03/20192,22%0,5726,2725,7025,7026,27889K91
08/03/20190,00%0,0025,7025,5025,2525,79550K66
07/03/20192,19%0,5525,7025,1025,0925,86607K88
06/03/20191,04%0,2625,1524,8924,8925,39419K81
01/03/2019-0,76%-0,1924,8925,0824,3025,081M107
28/02/2019-0,28%-0,0725,0825,1524,7125,18420K73
27/02/2019-0,59%-0,1525,1525,3024,9925,30327K55
26/02/20192,39%0,5925,3024,6024,6025,501M110
25/02/2019-0,36%-0,0924,7124,9424,7125,13772K136
22/02/20192,14%0,5224,8024,4024,3124,90192K51
21/02/20190,00%0,0024,2824,4023,7724,401M147
20/02/2019-0,41%-0,1024,2824,3023,9724,46450K80
19/02/2019-0,08%-0,0224,3824,5824,2524,58112K20
18/02/2019-0,41%-0,1024,4024,5024,2524,602M36
15/02/20190,82%0,2024,5024,2924,2324,68838K54
14/02/20190,75%0,1824,3024,3123,8024,331M184
13/02/20191,34%0,3224,1223,7623,7624,571M162
12/02/20193,70%0,8523,8023,5222,6423,803M535
11/02/2019-3,93%-0,9422,9524,3122,9524,48945K187
08/02/20194,28%0,9823,8922,9822,2623,892M446
07/02/2019-2,34%-0,5522,9123,5822,9023,991M241
06/02/2019-5,59%-1,3923,4624,8423,4624,891M282
05/02/2019-0,68%-0,1724,8525,0924,6025,592M316
04/02/2019-3,02%-0,7825,0225,9024,9025,901M151
01/02/20191,18%0,3025,8025,6025,5426,00484K86
31/01/2019-1,54%-0,4025,5026,1025,2626,772M298
30/01/20196,80%1,6525,9025,5925,2026,003M441
29/01/20190,62%0,1524,2524,3024,0125,012M489
28/01/2019-25,16%-8,1024,1025,9924,1026,397M1.079
24/01/20191,58%0,5032,2031,6031,2132,341M167
23/01/20193,56%1,0931,7030,9930,7331,874M404
22/01/2019-1,26%-0,3930,6131,0030,4531,123M347
21/01/2019-0,86%-0,2731,0031,3430,7331,341M247
18/01/20191,30%0,4031,2730,8830,6131,452M373
17/01/20194,01%1,1930,8729,6829,4131,005M643
16/01/20191,37%0,4029,6829,5029,4529,882M318
15/01/2019-1,91%-0,5729,2829,9829,2830,122M393
14/01/2019-0,10%-0,0329,8529,6029,1329,852M247
11/01/2019-0,30%-0,0929,8829,9029,5530,002M339
10/01/20190,94%0,2829,9729,6629,3829,97211K32
09/01/20191,40%0,4129,6929,3029,1029,90400K56
08/01/20190,27%0,0829,2829,2029,0229,31210K47
07/01/20190,86%0,2529,2028,9528,9529,611M95
04/01/20195,43%1,4928,9527,9927,8928,95741K96
03/01/2019-3,99%-1,1427,4628,0026,8028,04850K138
02/01/2019-2,39%-0,7028,6027,8427,5028,60530K97
28/12/20184,91%1,3729,3027,9527,5329,30780K128
27/12/20180,36%0,1027,9327,6927,6228,09662K105
26/12/20181,46%0,4027,8327,4226,9027,921M127
21/12/20180,88%0,2427,4327,5927,4228,50701K104
20/12/2018-0,98%-0,2727,1927,5927,1527,65481K74
19/12/2018-0,97%-0,2727,4627,7927,3027,86247K34
18/12/20181,80%0,4927,7327,5127,2927,75445K67
17/12/20181,26%0,3427,2427,0426,9827,68320K74
14/12/2018-0,41%-0,1126,9026,7126,6027,18464K35
13/12/20180,11%0,0327,0127,1026,7027,22223K31
12/12/2018-0,55%-0,1526,9827,2026,8127,30151K35
11/12/20180,67%0,1827,1327,4926,7227,77185K36
10/12/2018-2,95%-0,8226,9527,5226,9527,74147K31
07/12/2018-1,00%-0,2827,7728,2027,5828,35486K82
06/12/2018-0,18%-0,0528,0527,8527,4928,05111K28
05/12/2018-0,18%-0,0528,1028,2528,0228,36237K20
04/12/2018-1,88%-0,5428,1528,7028,0228,86254K41
03/12/20181,20%0,3428,6928,5328,5329,48231K36
30/11/20181,61%0,4528,3527,6827,4628,39312K35
29/11/20180,36%0,1027,9028,0027,6828,16159K31
28/11/20183,42%0,9227,8027,3927,1927,80331K50
27/11/2018-1,03%-0,2826,8826,8626,8527,242M142
26/11/2018-2,44%-0,6827,1628,0026,9928,001M174
23/11/2018-7,08%-2,1227,8429,1927,8229,202M190
22/11/20180,13%0,0429,9630,0029,4830,00678K74
21/11/2018-2,83%-0,8729,9230,3529,9030,35602K26


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar