Cotação atual, histórico e gráfico do papel: BRAP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -0,92% | -0,26 | 27,92 | 28,20 | 27,85 | 28,34 | 42M | 7.551 |
| 20/02/2019 | 0,86% | 0,24 | 28,18 | 27,72 | 27,56 | 28,24 | 52M | 10.353 |
| 19/02/2019 | -0,04% | -0,01 | 27,94 | 28,18 | 27,71 | 28,24 | 31M | 4.940 |
| 18/02/2019 | -0,46% | -0,13 | 27,95 | 28,01 | 27,74 | 28,19 | 37M | 7.961 |
| 15/02/2019 | 0,36% | 0,10 | 28,08 | 28,00 | 27,63 | 28,24 | 39M | 7.273 |
| 14/02/2019 | 0,58% | 0,16 | 27,98 | 28,00 | 27,44 | 28,10 | 100M | 17.475 |
| 13/02/2019 | 1,24% | 0,34 | 27,82 | 27,48 | 27,41 | 28,22 | 161M | 14.032 |
| 12/02/2019 | 4,89% | 1,28 | 27,48 | 26,59 | 26,18 | 27,48 | 99M | 17.950 |
| 11/02/2019 | -3,39% | -0,92 | 26,20 | 27,75 | 26,02 | 27,75 | 72M | 13.939 |
| 08/02/2019 | 3,47% | 0,91 | 27,12 | 25,71 | 25,48 | 27,33 | 115M | 22.958 |
| 07/02/2019 | -3,00% | -0,81 | 26,21 | 27,02 | 25,97 | 27,12 | 87M | 18.600 |
| 06/02/2019 | -4,32% | -1,22 | 27,02 | 28,00 | 26,80 | 28,06 | 90M | 16.046 |
| 05/02/2019 | 0,97% | 0,27 | 28,24 | 27,83 | 27,62 | 28,46 | 82M | 15.029 |
| 04/02/2019 | -2,71% | -0,78 | 27,97 | 28,50 | 27,76 | 28,65 | 177M | 20.476 |
| 01/02/2019 | 2,20% | 0,62 | 28,75 | 28,41 | 28,33 | 28,90 | 80M | 14.291 |
| 31/01/2019 | -2,05% | -0,59 | 28,13 | 28,91 | 28,07 | 29,26 | 96M | 14.804 |
| 30/01/2019 | 7,89% | 2,10 | 28,72 | 28,37 | 27,73 | 28,78 | 165M | 23.640 |
| 29/01/2019 | 0,72% | 0,19 | 26,62 | 27,00 | 26,37 | 27,53 | 215M | 26.109 |
| 28/01/2019 | -24,49% | -8,57 | 26,43 | 28,60 | 25,90 | 29,17 | 635M | 56.215 |
| 24/01/2019 | 0,81% | 0,28 | 35,00 | 34,75 | 34,71 | 35,25 | 57M | 7.244 |
| 23/01/2019 | 1,40% | 0,48 | 34,72 | 34,24 | 34,23 | 34,92 | 62M | 10.220 |
| 22/01/2019 | -0,32% | -0,11 | 34,24 | 34,00 | 33,63 | 34,37 | 98M | 12.790 |
| 21/01/2019 | 0,59% | 0,20 | 34,35 | 34,35 | 33,76 | 34,45 | 46M | 4.963 |
| 18/01/2019 | 1,67% | 0,56 | 34,15 | 33,90 | 33,63 | 34,65 | 122M | 12.490 |
| 17/01/2019 | 3,29% | 1,07 | 33,59 | 32,50 | 32,34 | 33,87 | 85M | 11.566 |
| 16/01/2019 | 0,34% | 0,11 | 32,52 | 32,49 | 32,29 | 32,78 | 63M | 10.387 |
| 15/01/2019 | -0,92% | -0,30 | 32,41 | 32,90 | 32,20 | 33,00 | 69M | 10.588 |
| 14/01/2019 | 0,37% | 0,12 | 32,71 | 32,31 | 31,97 | 32,77 | 70M | 9.970 |
| 11/01/2019 | -0,34% | -0,11 | 32,59 | 32,90 | 32,37 | 32,98 | 83M | 9.558 |
| 10/01/2019 | -0,30% | -0,10 | 32,70 | 32,60 | 32,07 | 32,93 | 55M | 7.104 |
| 09/01/2019 | 2,69% | 0,86 | 32,80 | 32,33 | 32,26 | 33,03 | 113M | 15.458 |
| 08/01/2019 | -0,71% | -0,23 | 31,94 | 32,30 | 31,88 | 32,51 | 101M | 9.720 |
| 07/01/2019 | 0,78% | 0,25 | 32,17 | 32,20 | 31,82 | 32,65 | 106M | 12.141 |
| 04/01/2019 | 6,76% | 2,02 | 31,92 | 30,27 | 30,11 | 31,92 | 120M | 16.758 |
| 03/01/2019 | -3,83% | -1,19 | 29,90 | 30,99 | 29,50 | 30,99 | 104M | 14.857 |
| 02/01/2019 | -1,89% | -0,60 | 31,09 | 30,85 | 30,27 | 31,30 | 67M | 11.498 |
| 28/12/2018 | 3,90% | 1,19 | 31,69 | 30,74 | 30,74 | 31,69 | 114M | 11.906 |
| 27/12/2018 | -1,33% | -0,41 | 30,50 | 31,10 | 30,39 | 31,10 | 121M | 10.321 |
| 26/12/2018 | -0,67% | -0,21 | 30,91 | 30,90 | 30,35 | 31,14 | 37M | 6.238 |
| 21/12/2018 | 1,93% | 0,59 | 31,12 | 30,62 | 30,47 | 31,36 | 107M | 12.588 |
| 20/12/2018 | 1,03% | 0,31 | 30,53 | 30,84 | 30,00 | 30,84 | 132M | 11.429 |
| 19/12/2018 | -2,04% | -0,63 | 30,22 | 31,01 | 30,22 | 31,59 | 62M | 7.182 |
| 18/12/2018 | 1,78% | 0,54 | 30,85 | 30,42 | 30,42 | 31,00 | 73M | 9.130 |
| 17/12/2018 | 1,61% | 0,48 | 30,31 | 29,72 | 29,72 | 31,01 | 128M | 16.631 |
| 14/12/2018 | -0,57% | -0,17 | 29,83 | 30,00 | 29,52 | 30,12 | 65M | 10.074 |
| 13/12/2018 | -0,17% | -0,05 | 30,00 | 30,22 | 29,63 | 30,50 | 78M | 13.197 |
| 12/12/2018 | -0,23% | -0,07 | 30,05 | 30,48 | 29,87 | 30,63 | 81M | 10.472 |
| 11/12/2018 | 0,13% | 0,04 | 30,12 | 30,53 | 30,00 | 30,85 | 76M | 12.726 |
| 10/12/2018 | -2,18% | -0,67 | 30,08 | 30,81 | 30,01 | 31,08 | 49M | 8.924 |
| 07/12/2018 | -2,10% | -0,66 | 30,75 | 31,63 | 30,72 | 31,85 | 47M | 8.260 |
| 06/12/2018 | -0,76% | -0,24 | 31,41 | 31,20 | 30,57 | 31,55 | 52M | 8.803 |
| 05/12/2018 | 0,35% | 0,11 | 31,65 | 31,73 | 31,40 | 31,84 | 22M | 3.592 |
| 04/12/2018 | -1,90% | -0,61 | 31,54 | 32,23 | 31,32 | 32,59 | 108M | 13.597 |
| 03/12/2018 | 1,16% | 0,37 | 32,15 | 33,00 | 32,01 | 33,13 | 153M | 12.749 |
| 30/11/2018 | 0,92% | 0,29 | 31,78 | 30,90 | 30,79 | 31,94 | 84M | 14.036 |
| 29/11/2018 | 0,29% | 0,09 | 31,49 | 31,17 | 30,96 | 31,74 | 46M | 6.686 |
| 28/11/2018 | 3,29% | 1,00 | 31,40 | 30,65 | 30,50 | 31,40 | 74M | 12.452 |
| 27/11/2018 | -0,33% | -0,10 | 30,40 | 30,61 | 30,01 | 30,99 | 55M | 10.437 |
| 26/11/2018 | -2,15% | -0,67 | 30,50 | 30,93 | 30,25 | 31,29 | 80M | 14.062 |
| 23/11/2018 | -5,72% | -1,89 | 31,17 | 32,70 | 30,97 | 32,70 | 111M | 13.814 |
| 22/11/2018 | -2,04% | -0,69 | 33,06 | 33,62 | 32,95 | 33,97 | 53M | 5.285 |
| 21/11/2018 | -1,98% | -0,68 | 33,75 | 33,70 | 33,30 | 34,00 | 98M | 6.305 |
| 19/11/2018 | -1,21% | -0,42 | 34,43 | 34,78 | 33,92 | 34,84 | 137M | 8.577 |
| 16/11/2018 | 2,62% | 0,89 | 34,85 | 34,08 | 34,00 | 34,85 | 58M | 8.313 |
| 14/11/2018 | -1,02% | -0,35 | 33,96 | 33,97 | 33,10 | 34,15 | 87M | 12.597 |
| 13/11/2018 | 1,90% | 0,64 | 34,31 | 33,87 | 33,04 | 34,31 | 58M | 8.379 |
| 12/11/2018 | 0,63% | 0,21 | 33,67 | 33,79 | 33,20 | 33,88 | 29M | 5.240 |
| 09/11/2018 | -4,45% | -1,56 | 33,46 | 34,86 | 33,11 | 35,17 | 83M | 12.164 |
| 08/11/2018 | -0,62% | -0,22 | 35,02 | 35,44 | 34,94 | 35,93 | 60M | 6.941 |
| 07/11/2018 | 0,26% | 0,09 | 35,24 | 35,50 | 34,85 | 35,56 | 36M | 4.665 |
| 06/11/2018 | -0,65% | -0,23 | 35,15 | 35,25 | 34,53 | 35,49 | 44M | 5.163 |
| 05/11/2018 | 0,57% | 0,20 | 35,38 | 35,25 | 34,86 | 35,42 | 49M | 7.086 |
| 01/11/2018 | 1,79% | 0,62 | 35,18 | 34,60 | 33,89 | 35,39 | 82M | 9.639 |
| 31/10/2018 | 5,21% | 1,71 | 34,56 | 33,00 | 32,95 | 34,56 | 92M | 12.496 |
| 30/10/2018 | 2,85% | 0,91 | 32,85 | 32,30 | 31,86 | 32,94 | 90M | 11.129 |
| 29/10/2018 | -4,20% | -1,40 | 31,94 | 33,95 | 31,67 | 34,14 | 74M | 11.552 |
| 26/10/2018 | 1,40% | 0,46 | 33,34 | 33,20 | 32,27 | 33,49 | 103M | 14.090 |
| 25/10/2018 | 1,80% | 0,58 | 32,88 | 32,85 | 32,02 | 33,30 | 118M | 16.314 |
| 24/10/2018 | -3,87% | -1,30 | 32,30 | 33,88 | 32,30 | 33,88 | 77M | 7.907 |
| 23/10/2018 | -2,30% | -0,79 | 33,60 | 33,99 | 33,13 | 33,99 | 77M | 9.050 |
| 22/10/2018 | 3,71% | 1,23 | 34,39 | 33,53 | 33,53 | 34,56 | 61M | 8.045 |
| 19/10/2018 | 0,48% | 0,16 | 33,16 | 33,07 | 32,59 | 33,53 | 83M | 10.951 |
| 18/10/2018 | -3,23% | -1,10 | 33,00 | 34,28 | 32,78 | 34,28 | 113M | 11.816 |
| 17/10/2018 | 1,34% | 0,45 | 34,10 | 33,72 | 33,44 | 34,11 | 157M | 12.702 |
| 16/10/2018 | -0,03% | -0,01 | 33,65 | 34,02 | 33,15 | 34,32 | 84M | 11.009 |
| 15/10/2018 | 0,48% | 0,16 | 33,66 | 33,70 | 33,40 | 34,08 | 113M | 14.836 |
| 11/10/2018 | 0,30% | 0,10 | 33,50 | 33,84 | 33,16 | 34,09 | 100M | 13.212 |
| 10/10/2018 | -3,52% | -1,22 | 33,40 | 34,35 | 33,18 | 34,74 | 93M | 9.013 |
| 09/10/2018 | 0,06% | 0,02 | 34,62 | 35,00 | 34,31 | 35,09 | 81M | 10.260 |
| 08/10/2018 | -1,09% | -0,38 | 34,60 | 35,20 | 33,86 | 35,64 | 103M | 12.864 |
| 05/10/2018 | -3,02% | -1,09 | 34,98 | 35,88 | 34,50 | 35,88 | 99M | 16.587 |
| 04/10/2018 | -1,69% | -0,62 | 36,07 | 36,94 | 35,83 | 37,10 | 43M | 6.107 |
| 03/10/2018 | -2,73% | -1,03 | 36,69 | 38,28 | 36,16 | 38,41 | 86M | 11.208 |
| 02/10/2018 | 0,16% | 0,06 | 37,72 | 38,00 | 37,45 | 38,25 | 99M | 9.830 |
| 01/10/2018 | 1,59% | 0,59 | 37,66 | 37,26 | 36,46 | 37,73 | 54M | 6.334 |
| 28/09/2018 | 0,43% | 0,16 | 37,07 | 36,50 | 36,43 | 37,14 | 40M | 3.378 |
| 27/09/2018 | -2,61% | -0,99 | 36,91 | 37,61 | 36,25 | 37,89 | 152M | 14.799 |
| 26/09/2018 | -1,10% | -0,42 | 37,90 | 38,32 | 37,51 | 39,89 | 274M | 21.912 |
| 25/09/2018 | 7,52% | 2,68 | 38,32 | 35,06 | 35,06 | 38,53 | 82M | 7.230 |
| 24/09/2018 | -2,03% | -0,74 | 35,64 | 36,04 | 35,59 | 36,30 | 37M | 4.605 |
| 21/09/2018 | 3,97% | 1,39 | 36,38 | 35,33 | 35,03 | 36,38 | 51M | 5.608 |
Date,Open,High,Low,Close,Volume
21-Feb-19,28.20,28.34,27.85,27.92,42289238
20-Feb-19,27.72,28.24,27.56,28.18,52188850
19-Feb-19,28.18,28.24,27.71,27.94,31309090
18-Feb-19,28.01,28.19,27.74,27.95,36819164
15-Feb-19,28.00,28.24,27.63,28.08,38542798
14-Feb-19,28.00,28.10,27.44,27.98,99792199
13-Feb-19,27.48,28.22,27.41,27.82,160927244
12-Feb-19,26.59,27.48,26.18,27.48,98931257
11-Feb-19,27.75,27.75,26.02,26.20,72116842
08-Feb-19,25.71,27.33,25.48,27.12,114548178
07-Feb-19,27.02,27.12,25.97,26.21,86944816
06-Feb-19,28.00,28.06,26.80,27.02,89806234
05-Feb-19,27.83,28.46,27.62,28.24,81797005
04-Feb-19,28.50,28.65,27.76,27.97,176623184
01-Feb-19,28.41,28.90,28.33,28.75,79648447
31-Jan-19,28.91,29.26,28.07,28.13,96100119
30-Jan-19,28.37,28.78,27.73,28.72,165423144
29-Jan-19,27.00,27.53,26.37,26.62,215370540
28-Jan-19,28.60,29.17,25.90,26.43,634572739
24-Jan-19,34.75,35.25,34.71,35.00,57374213
23-Jan-19,34.24,34.92,34.23,34.72,62443300
22-Jan-19,34.00,34.37,33.63,34.24,98175724
21-Jan-19,34.35,34.45,33.76,34.35,46351561
18-Jan-19,33.90,34.65,33.63,34.15,121666880
17-Jan-19,32.50,33.87,32.34,33.59,85391804
16-Jan-19,32.49,32.78,32.29,32.52,62921319
15-Jan-19,32.90,33.00,32.20,32.41,69044528
14-Jan-19,32.31,32.77,31.97,32.71,70409220
11-Jan-19,32.90,32.98,32.37,32.59,83122752
10-Jan-19,32.60,32.93,32.07,32.70,55432683
09-Jan-19,32.33,33.03,32.26,32.80,112811668
08-Jan-19,32.30,32.51,31.88,31.94,101064252
07-Jan-19,32.20,32.65,31.82,32.17,105645593
04-Jan-19,30.27,31.92,30.11,31.92,119846014
03-Jan-19,30.99,30.99,29.50,29.90,104225501
02-Jan-19,30.85,31.30,30.27,31.09,66735262
28-Dec-18,30.74,31.69,30.74,31.69,114169102
27-Dec-18,31.10,31.10,30.39,30.50,120519626
26-Dec-18,30.90,31.14,30.35,30.91,37232523
21-Dec-18,30.62,31.36,30.47,31.12,106570541
20-Dec-18,30.84,30.84,30.00,30.53,132125337
19-Dec-18,31.01,31.59,30.22,30.22,61759936
18-Dec-18,30.42,31.00,30.42,30.85,72875673
17-Dec-18,29.72,31.01,29.72,30.31,127741816
14-Dec-18,30.00,30.12,29.52,29.83,64572035
13-Dec-18,30.22,30.50,29.63,30.00,78215422
12-Dec-18,30.48,30.63,29.87,30.05,80551281
11-Dec-18,30.53,30.85,30.00,30.12,76463150
10-Dec-18,30.81,31.08,30.01,30.08,48998510
07-Dec-18,31.63,31.85,30.72,30.75,46842639
06-Dec-18,31.20,31.55,30.57,31.41,52010641
05-Dec-18,31.73,31.84,31.40,31.65,21912036
04-Dec-18,32.23,32.59,31.32,31.54,107837553
03-Dec-18,33.00,33.13,32.01,32.15,153163014
30-Nov-18,30.90,31.94,30.79,31.78,84298985
29-Nov-18,31.17,31.74,30.96,31.49,46439998
28-Nov-18,30.65,31.40,30.50,31.40,74119101
27-Nov-18,30.61,30.99,30.01,30.40,54545242
26-Nov-18,30.93,31.29,30.25,30.50,79575958
23-Nov-18,32.70,32.70,30.97,31.17,111026401
22-Nov-18,33.62,33.97,32.95,33.06,52901419
21-Nov-18,33.70,34.00,33.30,33.75,98443408
19-Nov-18,34.78,34.84,33.92,34.43,136962650
16-Nov-18,34.08,34.85,34.00,34.85,58287392
14-Nov-18,33.97,34.15,33.10,33.96,87474589
13-Nov-18,33.87,34.31,33.04,34.31,57762156
12-Nov-18,33.79,33.88,33.20,33.67,29033029
09-Nov-18,34.86,35.17,33.11,33.46,82549544
08-Nov-18,35.44,35.93,34.94,35.02,60113034
07-Nov-18,35.50,35.56,34.85,35.24,36355269
06-Nov-18,35.25,35.49,34.53,35.15,43756522
05-Nov-18,35.25,35.42,34.86,35.38,49059773
01-Nov-18,34.60,35.39,33.89,35.18,81746694
31-Oct-18,33.00,34.56,32.95,34.56,92413103
30-Oct-18,32.30,32.94,31.86,32.85,89788932
29-Oct-18,33.95,34.14,31.67,31.94,73748360
26-Oct-18,33.20,33.49,32.27,33.34,102555378
25-Oct-18,32.85,33.30,32.02,32.88,118214793
24-Oct-18,33.88,33.88,32.30,32.30,77441957
23-Oct-18,33.99,33.99,33.13,33.60,76958876
22-Oct-18,33.53,34.56,33.53,34.39,60894955
19-Oct-18,33.07,33.53,32.59,33.16,82573567
18-Oct-18,34.28,34.28,32.78,33.00,113058959
17-Oct-18,33.72,34.11,33.44,34.10,156566390
16-Oct-18,34.02,34.32,33.15,33.65,83820647
15-Oct-18,33.70,34.08,33.40,33.66,112857376
11-Oct-18,33.84,34.09,33.16,33.50,100298544
10-Oct-18,34.35,34.74,33.18,33.40,92547265
09-Oct-18,35.00,35.09,34.31,34.62,81245750
08-Oct-18,35.20,35.64,33.86,34.60,103009391
05-Oct-18,35.88,35.88,34.50,34.98,99493177
04-Oct-18,36.94,37.10,35.83,36.07,43433692
03-Oct-18,38.28,38.41,36.16,36.69,85738205
02-Oct-18,38.00,38.25,37.45,37.72,99464545
01-Oct-18,37.26,37.73,36.46,37.66,54165116
28-Sep-18,36.50,37.14,36.43,37.07,39596560
27-Sep-18,37.61,37.89,36.25,36.91,152146116
26-Sep-18,38.32,39.89,37.51,37.90,274097428
25-Sep-18,35.06,38.53,35.06,38.32,81671105
24-Sep-18,36.04,36.30,35.59,35.64,36885787
21-Sep-18,35.33,36.38,35.03,36.38,50658397
20-Sep-18,34.42,35.20,34.27,34.99,50658397
19-Sep-18,33.70,34.50,33.70,34.35,50658397
18-Sep-18,32.81,34.00,32.58,33.67,50658397
17-Sep-18,32.33,32.67,31.92,32.40,50658397
14-Sep-18,30.92,32.32,30.92,32.32,50658397
13-Sep-18,31.27,31.66,30.65,30.90,50658397
12-Sep-18,31.34,31.40,30.61,31.22,50658397
11-Sep-18,31.50,31.55,30.45,31.00,50658397
10-Sep-18,31.75,32.16,30.93,31.44,50658397
06-Sep-18,30.40,30.92,30.11,30.35,50658397
05-Sep-18,30.01,30.39,29.61,30.01,50658397
04-Sep-18,31.00,31.15,29.77,30.01,50658397
03-Sep-18,30.75,31.44,30.57,31.33,50658397
31-Aug-18,31.35,31.70,30.45,31.07,50658397
30-Aug-18,32.20,32.55,31.40,31.60,50658397
29-Aug-18,31.93,32.48,31.80,32.15,50658397
28-Aug-18,32.25,32.45,31.70,32.23,50658397
27-Aug-18,30.99,32.21,30.89,32.21,50658397
24-Aug-18,30.33,30.96,30.15,30.96,50658397
23-Aug-18,30.27,30.29,29.69,30.09,50658397
22-Aug-18,29.59,30.27,29.41,30.27,50658397
21-Aug-18,30.09,30.33,29.61,29.90,50658397
20-Aug-18,30.22,30.45,29.76,30.45,50658397
17-Aug-18,28.85,30.17,28.56,30.17,50658397
16-Aug-18,28.80,29.31,27.88,29.13,50658397
15-Aug-18,30.01,30.02,28.68,28.73,50658397
14-Aug-18,28.40,30.52,28.19,30.33,50658397
13-Aug-18,28.37,28.58,27.69,28.24,50658397
10-Aug-18,28.60,28.61,27.61,28.58,50658397
09-Aug-18,29.78,29.88,28.60,28.84,50658397
08-Aug-18,30.60,30.60,29.54,29.78,50658397
07-Aug-18,31.86,32.07,30.05,30.20,50658397
06-Aug-18,31.82,31.97,31.50,31.70,50658397
*exoneração de responsabilidade