Cotação atual, histórico e gráfico do papel: BRAP4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2026	-1,09%	-0,20	18,07	18,27	17,86	18,78	311M	18.489
30/10/2026	2,76%	0,49	18,27	17,65	17,46	18,40	140M	23.887
29/10/2026	-1,77%	-0,32	17,78	18,10	17,71	18,17	65M	10.574
28/10/2026	-2,16%	-0,40	18,10	18,50	17,88	18,50	127M	14.861
27/10/2026	-3,95%	-0,76	18,50	19,30	18,18	19,47	217M	28.595
26/10/2026	1,32%	0,25	19,26	19,02	19,02	20,15	245M	35.197
23/10/2026	1,17%	0,22	19,01	18,82	18,82	19,14	63M	10.088
22/10/2026	-3,89%	-0,76	18,79	19,38	18,71	19,38	119M	11.455
21/10/2026	-2,49%	-0,50	19,55	20,02	19,42	20,06	87M	10.023
20/10/2026	-0,59%	-0,12	20,05	20,10	19,91	20,28	77M	9.538
19/10/2026	0,30%	0,06	20,17	20,36	20,08	20,58	77M	8.601
16/10/2026	0,35%	0,07	20,11	20,14	19,97	20,32	50M	8.172
15/10/2026	-0,55%	-0,11	20,04	19,91	19,82	20,25	78M	8.188
14/10/2026	-1,23%	-0,25	20,15	20,33	19,88	20,40	84M	8.738
13/10/2026	-1,07%	-0,22	20,40	20,62	20,25	20,62	77M	8.897
09/10/2026	-0,24%	-0,05	20,62	20,88	20,52	20,91	110M	13.612
08/10/2026	-1,81%	-0,38	20,67	20,94	20,63	21,45	154M	17.015
07/10/2026	-1,13%	-0,24	21,05	21,26	20,70	21,26	81M	9.867
06/10/2026	0,47%	0,10	21,29	21,42	20,78	21,43	106M	13.574
05/10/2026	2,07%	0,43	21,19	21,39	20,48	21,69	159M	17.535
02/10/2026	2,37%	0,48	20,76	20,49	20,34	20,89	60M	6.900
01/10/2026	0,25%	0,05	20,28	20,20	19,95	20,37	86M	6.762
30/09/2026	-0,05%	-0,01	20,23	20,50	20,21	20,56	80M	8.480
29/09/2026	-1,70%	-0,35	20,24	20,53	20,09	20,62	36M	4.325
28/09/2026	1,73%	0,35	20,59	20,15	20,02	20,64	52M	5.699
25/09/2026	-0,54%	-0,11	20,24	20,38	20,13	20,49	49M	4.888
24/09/2026	-1,07%	-0,22	20,35	20,62	20,30	20,63	34M	4.723
23/09/2026	-3,52%	-0,75	20,57	21,14	20,57	21,15	78M	8.837
22/09/2026	1,96%	0,41	21,32	20,85	20,72	21,32	70M	8.708
21/09/2026	-1,37%	-0,29	20,91	21,35	20,86	21,35	29M	4.455
18/09/2026	-0,75%	-0,16	21,20	21,12	21,00	21,28	39M	4.324
17/09/2026	2,45%	0,51	21,36	21,05	20,81	21,36	70M	7.378
16/09/2026	-2,93%	-0,63	20,85	21,48	20,83	21,61	79M	9.201
15/09/2026	-0,74%	-0,16	21,48	21,80	21,36	21,80	22M	3.592
14/09/2026	-3,99%	-0,90	21,64	22,00	21,64	22,15	43M	5.986
11/09/2026	0,71%	0,16	22,54	22,47	22,26	22,61	36M	4.400
10/09/2026	-0,84%	-0,19	22,38	22,24	22,14	22,59	61M	6.719
09/09/2026	-1,44%	-0,33	22,57	22,68	22,54	23,05	53M	6.197
08/09/2026	1,87%	0,42	22,90	22,75	22,75	23,23	41M	6.480
04/09/2026	-0,27%	-0,06	22,48	22,54	22,31	22,86	30M	4.614
03/09/2026	-1,91%	-0,44	22,54	23,24	22,40	23,42	56M	10.393
02/09/2026	3,00%	0,67	22,98	22,40	22,23	23,28	78M	11.671
01/09/2026	1,41%	0,31	22,31	22,04	21,93	22,52	42M	6.232
31/08/2026	-0,99%	-0,22	22,00	22,34	22,00	22,52	50M	5.568
28/08/2026	-0,58%	-0,13	22,22	22,33	21,80	22,35	54M	4.853
27/08/2026	1,82%	0,40	22,35	21,83	21,79	22,38	31M	3.970
26/08/2026	0,27%	0,06	21,95	21,95	21,83	22,22	25M	4.317
25/08/2026	1,86%	0,40	21,89	21,40	21,40	21,96	26M	4.704
24/08/2026	2,19%	0,46	21,49	20,78	20,78	21,78	32M	5.008
21/08/2026	2,99%	0,61	21,03	20,62	20,58	21,09	30M	5.495
20/08/2026	1,04%	0,21	20,42	20,02	19,98	20,58	51M	6.319
19/08/2026	-0,20%	-0,04	20,21	20,60	20,12	20,84	40M	4.447
18/08/2026	0,30%	0,06	20,25	20,14	20,00	20,44	22M	4.589
17/08/2026	-0,35%	-0,07	20,19	20,17	20,06	20,32	33M	4.141
14/08/2026	-0,78%	-0,16	20,26	20,25	20,09	20,43	39M	7.754
13/08/2026	-3,22%	-0,68	20,42	20,81	20,20	20,99	64M	9.169
12/08/2026	0,24%	0,05	21,10	21,05	21,01	21,26	36M	5.521
11/08/2026	-2,77%	-0,60	21,05	21,65	20,90	21,77	31M	4.020
10/08/2026	1,41%	0,30	21,65	21,33	21,23	21,69	43M	5.717
07/08/2026	-1,43%	-0,31	21,35	21,66	21,16	21,86	63M	7.543
06/08/2026	-1,55%	-0,34	21,66	21,87	21,60	21,98	26M	5.064
05/08/2026	0,59%	0,13	22,00	22,00	21,67	22,06	27M	3.527
04/08/2026	1,72%	0,37	21,87	21,85	21,80	22,16	39M	4.940
03/08/2026	-2,27%	-0,50	21,50	21,97	21,36	21,97	57M	5.769
31/07/2026	1,24%	0,27	22,00	21,74	21,65	22,09	36M	5.129
30/07/2026	0,32%	0,07	21,73	21,83	21,63	22,10	31M	3.523
29/07/2026	-0,46%	-0,10	21,66	21,82	21,55	22,22	21M	2.997
28/07/2026	0,05%	0,01	21,76	21,88	21,51	22,06	26M	4.099
27/07/2026	0,69%	0,15	21,75	21,55	21,32	21,77	19M	3.329
24/07/2026	-1,14%	-0,25	21,60	21,72	21,54	21,72	22M	3.335
23/07/2026	0,97%	0,21	21,85	21,55	21,45	22,20	46M	5.687
22/07/2026	4,04%	0,84	21,64	21,10	21,03	21,70	36M	5.476
21/07/2026	-0,05%	-0,01	20,80	20,85	20,61	21,02	37M	5.025
20/07/2026	-1,79%	-0,38	20,81	21,21	20,69	21,34	33M	4.683
17/07/2026	-0,56%	-0,12	21,19	21,24	21,04	21,30	22M	3.127
16/07/2026	-2,11%	-0,46	21,31	21,62	21,04	21,70	52M	4.691
15/07/2026	0,97%	0,21	21,77	21,62	21,50	21,98	45M	6.242
14/07/2026	1,27%	0,27	21,56	21,45	21,34	21,74	37M	4.319
13/07/2026	-1,89%	-0,41	21,29	21,70	21,14	21,72	33M	4.297
10/07/2026	2,26%	0,48	21,70	21,50	21,26	21,84	81M	8.636
09/07/2026	1,39%	0,29	21,22	21,03	20,82	21,22	49M	7.058
08/07/2026	-3,95%	-0,86	20,93	21,50	20,77	21,55	73M	7.311
07/07/2026	-2,02%	-0,45	21,79	22,24	21,68	22,26	36M	4.672
06/07/2026	-0,85%	-0,19	22,24	22,29	22,15	22,52	23M	2.644
03/07/2026	0,27%	0,06	22,43	22,38	22,35	22,55	20M	2.730
02/07/2026	0,36%	0,08	22,37	22,41	22,26	22,76	25M	4.227
01/07/2026	0,95%	0,21	22,29	21,86	21,79	22,40	51M	7.114
30/06/2026	-0,76%	-0,17	22,08	22,05	21,94	22,23	26M	3.901
29/06/2026	0,18%	0,04	22,25	22,09	21,88	22,33	31M	2.440
26/06/2026	-0,45%	-0,10	22,21	22,27	22,10	22,41	26M	3.589
25/06/2026	0,90%	0,20	22,31	22,29	22,10	22,55	32M	4.472
24/06/2026	-2,25%	-0,51	22,11	22,38	21,94	22,45	45M	6.003
23/06/2026	-0,53%	-0,12	22,62	22,42	22,24	22,76	43M	5.519
22/06/2026	0,26%	0,06	22,74	22,73	22,70	23,00	24M	4.236
19/06/2026	0,13%	0,03	22,68	22,64	22,60	23,03	27M	2.880
18/06/2026	0,40%	0,09	22,65	22,50	22,32	22,82	38M	4.537
17/06/2026	-1,83%	-0,42	22,56	22,79	22,45	23,24	50M	6.279
16/06/2026	-0,22%	-0,05	22,98	22,95	22,87	23,23	26M	4.203
15/06/2026	2,72%	0,61	23,03	22,75	22,69	23,47	71M	9.304
12/06/2026	1,82%	0,40	22,42	21,98	21,95	22,60	81M	6.388
11/06/2026	1,52%	0,33	22,02	21,75	21,59	22,26	56M	7.906
10/06/2026	-0,69%	-0,15	21,69	21,72	21,56	21,82	31M	5.265
09/06/2026	1,16%	0,25	21,84	21,76	21,34	21,87	38M	6.461
08/06/2026	-1,33%	-0,29	21,59	21,95	21,49	21,97	68M	6.372
05/06/2026	-3,95%	-0,90	21,88	22,59	21,72	22,59	37M	5.588
03/06/2026	-3,52%	-0,83	22,78	23,16	22,60	23,28	46M	6.609
02/06/2026	3,24%	0,74	23,61	22,92	22,92	23,76	41M	5.228
01/06/2026	-1,63%	-0,38	22,87	23,09	22,41	23,09	92M	6.147
29/05/2026	-0,43%	-0,10	23,25	23,36	23,01	23,50	64M	5.586
28/05/2026	0,26%	0,06	23,35	23,29	23,10	23,68	28M	3.835
27/05/2026	0,91%	0,21	23,29	23,20	22,94	23,37	34M	4.825
26/05/2026	-0,47%	-0,11	23,08	23,20	22,94	23,38	19M	3.799
25/05/2026	0,09%	0,02	23,19	23,17	22,87	23,34	23M	4.139
22/05/2026	0,39%	0,09	23,17	22,90	22,85	23,24	19M	3.872
21/05/2026	0,22%	0,05	23,08	22,89	22,68	23,25	26M	4.282
20/05/2026	2,81%	0,63	23,03	22,52	22,48	23,11	47M	7.691
19/05/2026	-1,15%	-0,26	22,40	22,34	22,18	22,53	27M	4.747
18/05/2026	-1,44%	-0,33	22,66	22,93	22,44	23,02	28M	4.356
15/05/2026	0,61%	0,14	22,99	22,12	21,90	23,05	65M	9.983
14/05/2026	-1,72%	-0,40	22,85	23,60	22,77	23,66	99M	8.710
13/05/2026	-0,30%	-0,07	23,25	23,12	23,09	23,73	65M	8.379
12/05/2026	-0,55%	-0,13	23,32	23,36	22,86	23,49	48M	7.311
11/05/2026	1,91%	0,44	23,45	23,01	22,91	23,58	42M	5.064
08/05/2026	1,32%	0,30	23,01	22,97	22,83	23,24	93M	6.335
07/05/2026	-0,74%	-0,17	22,71	22,81	22,46	23,02	43M	8.183
06/05/2026	2,42%	0,54	22,88	22,94	22,81	23,23	53M	7.486
05/05/2026	-0,84%	-0,19	22,34	22,69	22,24	22,72	39M	5.993
04/05/2026	-1,79%	-0,41	22,53	22,82	22,27	22,94	51M	7.241
30/04/2026	1,46%	0,33	22,94	22,85	22,75	23,17	41M	4.621
29/04/2026	-4,64%	-1,10	22,61	23,40	22,51	23,45	73M	8.181
28/04/2026	-0,59%	-0,14	23,71	23,69	23,49	23,80	26M	3.180
27/04/2026	-0,42%	-0,10	23,85	23,95	23,73	24,18	28M	4.429
24/04/2026	-0,46%	-0,11	23,95	24,07	23,84	24,24	56M	7.710
23/04/2026	-	-	24,06	24,59	24,01	24,60	48M	7.618

Date,Open,High,Low,Close,Volume
03-Nov-26,18.27,18.78,17.86,18.07,310827515
30-Oct-26,17.65,18.40,17.46,18.27,139527315
29-Oct-26,18.10,18.17,17.71,17.78,65085497
28-Oct-26,18.50,18.50,17.88,18.10,126967274
27-Oct-26,19.30,19.47,18.18,18.50,216607243
26-Oct-26,19.02,20.15,19.02,19.26,244553581
23-Oct-26,18.82,19.14,18.82,19.01,63222608
22-Oct-26,19.38,19.38,18.71,18.79,119496277
21-Oct-26,20.02,20.06,19.42,19.55,87427359
20-Oct-26,20.10,20.28,19.91,20.05,77046316
19-Oct-26,20.36,20.58,20.08,20.17,76893705
16-Oct-26,20.14,20.32,19.97,20.11,50158504
15-Oct-26,19.91,20.25,19.82,20.04,77607537
14-Oct-26,20.33,20.40,19.88,20.15,84015689
13-Oct-26,20.62,20.62,20.25,20.40,76824187
09-Oct-26,20.88,20.91,20.52,20.62,109520583
08-Oct-26,20.94,21.45,20.63,20.67,153672239
07-Oct-26,21.26,21.26,20.70,21.05,80814749
06-Oct-26,21.42,21.43,20.78,21.29,106216283
05-Oct-26,21.39,21.69,20.48,21.19,158610544
02-Oct-26,20.49,20.89,20.34,20.76,59812262
01-Oct-26,20.20,20.37,19.95,20.28,86077774
30-Sep-26,20.50,20.56,20.21,20.23,80095578
29-Sep-26,20.53,20.62,20.09,20.24,36225096
28-Sep-26,20.15,20.64,20.02,20.59,51754453
25-Sep-26,20.38,20.49,20.13,20.24,49322824
24-Sep-26,20.62,20.63,20.30,20.35,33878071
23-Sep-26,21.14,21.15,20.57,20.57,77769616
22-Sep-26,20.85,21.32,20.72,21.32,69938095
21-Sep-26,21.35,21.35,20.86,20.91,29090837
18-Sep-26,21.12,21.28,21.00,21.20,39041878
17-Sep-26,21.05,21.36,20.81,21.36,70386605
16-Sep-26,21.48,21.61,20.83,20.85,78968574
15-Sep-26,21.80,21.80,21.36,21.48,21617733
14-Sep-26,22.00,22.15,21.64,21.64,43298745
11-Sep-26,22.47,22.61,22.26,22.54,35505239
10-Sep-26,22.24,22.59,22.14,22.38,61034417
09-Sep-26,22.68,23.05,22.54,22.57,52824179
08-Sep-26,22.75,23.23,22.75,22.90,40707603
04-Sep-26,22.54,22.86,22.31,22.48,30018558
03-Sep-26,23.24,23.42,22.40,22.54,56310623
02-Sep-26,22.40,23.28,22.23,22.98,78402464
01-Sep-26,22.04,22.52,21.93,22.31,41588824
31-Aug-26,22.34,22.52,22.00,22.00,50202511
28-Aug-26,22.33,22.35,21.80,22.22,53806944
27-Aug-26,21.83,22.38,21.79,22.35,30652890
26-Aug-26,21.95,22.22,21.83,21.95,24924817
25-Aug-26,21.40,21.96,21.40,21.89,26420917
24-Aug-26,20.78,21.78,20.78,21.49,32415809
21-Aug-26,20.62,21.09,20.58,21.03,29757668
20-Aug-26,20.02,20.58,19.98,20.42,50562934
19-Aug-26,20.60,20.84,20.12,20.21,39789569
18-Aug-26,20.14,20.44,20.00,20.25,21781659
17-Aug-26,20.17,20.32,20.06,20.19,33015281
14-Aug-26,20.25,20.43,20.09,20.26,39425246
13-Aug-26,20.81,20.99,20.20,20.42,63849729
12-Aug-26,21.05,21.26,21.01,21.10,35986946
11-Aug-26,21.65,21.77,20.90,21.05,30908823
10-Aug-26,21.33,21.69,21.23,21.65,43142483
07-Aug-26,21.66,21.86,21.16,21.35,63117859
06-Aug-26,21.87,21.98,21.60,21.66,26402636
05-Aug-26,22.00,22.06,21.67,22.00,26963250
04-Aug-26,21.85,22.16,21.80,21.87,38803657
03-Aug-26,21.97,21.97,21.36,21.50,57449170
31-Jul-26,21.74,22.09,21.65,22.00,36305844
30-Jul-26,21.83,22.10,21.63,21.73,31477534
29-Jul-26,21.82,22.22,21.55,21.66,20788270
28-Jul-26,21.88,22.06,21.51,21.76,26176435
27-Jul-26,21.55,21.77,21.32,21.75,19004492
24-Jul-26,21.72,21.72,21.54,21.60,22256714
23-Jul-26,21.55,22.20,21.45,21.85,46215018
22-Jul-26,21.10,21.70,21.03,21.64,36141610
21-Jul-26,20.85,21.02,20.61,20.80,37213473
20-Jul-26,21.21,21.34,20.69,20.81,32596216
17-Jul-26,21.24,21.30,21.04,21.19,22339667
16-Jul-26,21.62,21.70,21.04,21.31,52136192
15-Jul-26,21.62,21.98,21.50,21.77,44996317
14-Jul-26,21.45,21.74,21.34,21.56,36716059
13-Jul-26,21.70,21.72,21.14,21.29,32671943
10-Jul-26,21.50,21.84,21.26,21.70,81079401
09-Jul-26,21.03,21.22,20.82,21.22,48522426
08-Jul-26,21.50,21.55,20.77,20.93,72727873
07-Jul-26,22.24,22.26,21.68,21.79,35719161
06-Jul-26,22.29,22.52,22.15,22.24,22515148
03-Jul-26,22.38,22.55,22.35,22.43,19679690
02-Jul-26,22.41,22.76,22.26,22.37,24574744
01-Jul-26,21.86,22.40,21.79,22.29,50546915
30-Jun-26,22.05,22.23,21.94,22.08,26388138
29-Jun-26,22.09,22.33,21.88,22.25,31431726
26-Jun-26,22.27,22.41,22.10,22.21,25543330
25-Jun-26,22.29,22.55,22.10,22.31,32145842
24-Jun-26,22.38,22.45,21.94,22.11,44858260
23-Jun-26,22.42,22.76,22.24,22.62,42751321
22-Jun-26,22.73,23.00,22.70,22.74,23740101
19-Jun-26,22.64,23.03,22.60,22.68,27149336
18-Jun-26,22.50,22.82,22.32,22.65,38226754
17-Jun-26,22.79,23.24,22.45,22.56,50380396
16-Jun-26,22.95,23.23,22.87,22.98,25868173
15-Jun-26,22.75,23.47,22.69,23.03,71130334
12-Jun-26,21.98,22.60,21.95,22.42,80709743
11-Jun-26,21.75,22.26,21.59,22.02,55762687
10-Jun-26,21.72,21.82,21.56,21.69,31395529
09-Jun-26,21.76,21.87,21.34,21.84,38471171
08-Jun-26,21.95,21.97,21.49,21.59,68090074
05-Jun-26,22.59,22.59,21.72,21.88,37206650
03-Jun-26,23.16,23.28,22.60,22.78,45803039
02-Jun-26,22.92,23.76,22.92,23.61,41470485
01-Jun-26,23.09,23.09,22.41,22.87,91972774
29-May-26,23.36,23.50,23.01,23.25,63984642
28-May-26,23.29,23.68,23.10,23.35,27889509
27-May-26,23.20,23.37,22.94,23.29,34075397
26-May-26,23.20,23.38,22.94,23.08,19098897
25-May-26,23.17,23.34,22.87,23.19,23481732
22-May-26,22.90,23.24,22.85,23.17,19203843
21-May-26,22.89,23.25,22.68,23.08,26446886
20-May-26,22.52,23.11,22.48,23.03,46787314
19-May-26,22.34,22.53,22.18,22.40,27061183
18-May-26,22.93,23.02,22.44,22.66,28244702
15-May-26,22.12,23.05,21.90,22.99,65121385
14-May-26,23.60,23.66,22.77,22.85,98507788
13-May-26,23.12,23.73,23.09,23.25,65077194
12-May-26,23.36,23.49,22.86,23.32,47944960
11-May-26,23.01,23.58,22.91,23.45,42233216
08-May-26,22.97,23.24,22.83,23.01,92980395
07-May-26,22.81,23.02,22.46,22.71,42525614
06-May-26,22.94,23.23,22.81,22.88,53085948
05-May-26,22.69,22.72,22.24,22.34,39389500
04-May-26,22.82,22.94,22.27,22.53,51217621
30-Apr-26,22.85,23.17,22.75,22.94,40560016
29-Apr-26,23.40,23.45,22.51,22.61,73334061
28-Apr-26,23.69,23.80,23.49,23.71,26000979
27-Apr-26,23.95,24.18,23.73,23.85,27542161
24-Apr-26,24.07,24.24,23.84,23.95,55520281
23-Apr-26,24.59,24.60,24.01,24.06,47509333

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAP4