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: BRAP4

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/2020-0,38%-0,1334,5235,7034,4836,0457M8.796
22/05/2020-1,95%-0,6934,6535,2934,6535,6567M10.858
21/05/2020-3,42%-1,2535,3436,3635,2136,50111M17.838
20/05/20201,25%0,4536,5936,7136,3637,26104M10.758
19/05/20201,37%0,4936,1435,9235,2436,3695M10.654
18/05/20208,39%2,7635,6534,0033,8235,92158M14.877
15/05/20201,67%0,5432,8932,7132,2133,2185M11.814
14/05/2020-1,97%-0,6532,3532,8631,8933,0176M12.869
13/05/20200,09%0,0333,0033,2132,8333,85137M17.398
12/05/20203,22%1,0332,9732,1131,8733,05173M16.153
11/05/2020-0,78%-0,2531,9431,5231,2632,50124M13.626
08/05/20208,46%2,5132,1930,7230,2832,19122M13.007
07/05/20202,63%0,7629,6829,5129,3030,54118M14.619
06/05/20201,37%0,3928,9228,8228,2529,1341M7.541
05/05/2020-1,31%-0,3828,5329,2328,5329,6031M5.080
04/05/2020-3,18%-0,9528,9129,1228,7829,5644M8.288
30/04/2020-4,66%-1,4629,8630,6829,5031,08138M17.016
29/04/20205,28%1,5731,3230,2029,9631,7189M13.041
28/04/2020-1,82%-0,5529,7530,8529,7531,0564M9.490
27/04/20202,05%0,6130,3029,9729,7730,6366M9.989
24/04/20200,99%0,2929,6928,8127,3929,76126M23.936
23/04/20200,14%0,0429,4029,5529,1230,8176M13.645
22/04/20201,80%0,5229,3628,9328,4229,6959M8.849
20/04/2020-2,60%-0,7728,8429,0328,4029,2451M8.625
17/04/20203,10%0,8929,6129,4629,1229,8346M7.494
16/04/2020-0,66%-0,1928,7229,1928,3029,5143M8.121
15/04/2020-3,60%-1,0828,9129,4728,7629,9281M12.147
14/04/2020-0,27%-0,0829,9930,7429,9930,9257M7.912
13/04/20205,10%1,4630,0728,6228,6230,0758M8.992
09/04/2020-1,89%-0,5528,6129,2128,4230,1175M14.227
08/04/2020-0,21%-0,0629,1629,0528,6729,7275M12.469
07/04/20201,21%0,3529,2230,3029,2130,5866M13.437
06/04/20207,24%1,9528,8728,6428,0029,2492M15.954
03/04/2020-7,14%-2,0726,9228,7626,5128,8482M16.148
02/04/2020-0,92%-0,2728,9929,5628,2030,0769M12.773
01/04/20200,34%0,1029,2628,0127,7729,8772M12.737
31/03/20202,07%0,5929,1628,6528,4530,2778M12.069
30/03/20205,11%1,3928,5727,5027,4028,6443M8.225
27/03/2020-4,33%-1,2327,1826,5126,5128,0561M11.655
26/03/20200,32%0,0928,4128,0027,3729,5774M14.824
25/03/20208,17%2,1428,3226,2726,2629,0653M8.963
24/03/20206,08%1,5026,1826,9926,1827,7052M8.992
23/03/20201,36%0,3324,6824,3523,1825,04105M18.877
20/03/2020-5,25%-1,3524,3526,5324,1027,6370M16.105
19/03/2020-7,85%-2,1925,7026,6325,2127,98120M27.186
18/03/2020-4,45%-1,3027,8926,9124,9028,3087M14.574
17/03/20206,69%1,8329,1928,2627,4730,32138M22.217
16/03/2020-11,28%-3,4827,3626,0025,5029,45117M21.024
13/03/202018,25%4,7630,8429,9326,9431,20154M26.603
12/03/2020-9,88%-2,8626,0825,5923,2626,08101M10.251
11/03/2020-8,01%-2,5228,9430,5127,3731,00100M17.434
10/03/202014,40%3,9631,4630,0528,9431,99139M18.148
09/03/2020-15,28%-4,9627,5029,6626,9229,67105M18.397
06/03/2020-2,96%-0,9932,4632,1131,5933,0972M10.574
05/03/2020-4,56%-1,6033,4534,4633,0634,7072M13.408
04/03/20202,79%0,9535,0535,2334,3935,4074M11.389
03/03/2020-1,42%-0,4934,1034,7034,0236,0974M11.885
02/03/20203,59%1,2034,5933,4533,2134,9579M13.988
28/02/20201,52%0,5033,3932,8931,9033,3986M13.112
27/02/2020-3,55%-1,2132,8933,9532,6534,0672M12.250
26/02/2020-9,60%-3,6234,1035,0033,9935,4771M11.212
21/02/2020-1,51%-0,5837,7238,2036,7538,2053M7.179
20/02/2020-1,74%-0,6838,3039,0138,3039,2543M7.641
19/02/20200,88%0,3438,9838,8038,3139,0836M5.148
18/02/2020-0,92%-0,3638,6438,9038,2238,9040M6.079
17/02/20203,92%1,4739,0037,7637,7439,0042M5.679
14/02/2020-1,70%-0,6537,5338,0437,4738,1359M6.771
13/02/2020-2,08%-0,8138,1838,4237,8538,5837M5.178
12/02/20200,91%0,3538,9938,9938,9239,5070M11.631
11/02/20204,69%1,7338,6437,3037,1638,6475M9.475
10/02/2020-2,41%-0,9136,9137,8236,6637,8950M6.131
07/02/2020-2,85%-1,1137,8238,8137,8238,8845M7.082
06/02/20200,18%0,0738,9339,3038,5639,46212M8.049
05/02/20200,67%0,2638,8639,2738,7439,6060M8.914
04/02/20202,44%0,9238,6038,3638,2638,8245M6.336
03/02/20201,81%0,6737,6837,2336,6837,7735M6.100
31/01/2020-1,75%-0,6637,0137,6036,6837,6064M10.325
30/01/20200,37%0,1437,6737,0836,8437,8666M9.618
29/01/2020-1,88%-0,7237,5338,4037,4738,7363M9.164
28/01/2020-0,03%-0,0138,2538,6438,1939,1059M7.978
27/01/2020-6,32%-2,5838,2639,5038,2639,5098M12.805
24/01/2020-1,97%-0,8240,8441,6640,4641,7468M9.417
23/01/2020-1,40%-0,5941,6641,7840,8041,9084M9.985
22/01/20201,59%0,6642,2541,9541,5842,2569M7.341
21/01/2020-1,89%-0,8041,5941,9541,4442,15154M15.138
20/01/20201,00%0,4242,3941,7141,3042,3974M6.451
17/01/20204,30%1,7341,9740,8140,8141,97307M11.088
16/01/2020-0,35%-0,1440,2440,5539,9140,7376M9.725
15/01/20200,25%0,1040,3840,1039,8140,4554M8.527
14/01/20200,95%0,3840,2840,0039,6740,4952M6.494
13/01/20204,20%1,6139,9038,8038,7840,0496M11.683
10/01/2020-0,31%-0,1238,2938,4338,1538,9244M6.863
09/01/2020-1,29%-0,5038,4138,9238,1339,0543M7.845
08/01/2020-0,03%-0,0138,9139,0038,5439,3743M6.593
07/01/20200,44%0,1738,9238,5038,4139,2044M6.112
06/01/20200,47%0,1838,7538,4037,9738,7564M9.783
03/01/20201,42%0,5438,5737,9037,7438,6579M8.018
02/01/2020-0,65%-0,2538,0338,6138,0338,9790M9.788
30/12/2019-2,27%-0,8938,2838,4737,9638,8460M6.604
27/12/20190,31%0,1239,1739,4038,7639,4068M8.765
26/12/20191,61%0,6239,0538,4538,3039,08127M6.230
23/12/20191,43%0,5438,4337,9337,6938,4964M8.846
20/12/20191,04%0,3937,8937,6837,5038,4076M6.657
19/12/20190,27%0,1037,5037,4137,2637,7753M7.354
18/12/2019-0,61%-0,2337,4037,5937,0037,7082M8.555
17/12/2019-0,32%-0,1237,6337,6637,4537,9443M6.865
16/12/2019-0,19%-0,0737,7538,1037,7338,2044M5.762
13/12/20192,24%0,8337,8237,2036,7837,8242M6.022
12/12/20191,62%0,5936,9936,5236,2636,9951M6.560
11/12/20190,69%0,2536,4036,1535,8336,4938M5.556
10/12/20190,58%0,2136,1536,0535,4736,1544M8.117
09/12/20190,59%0,2135,9436,3535,6636,4431M5.597
06/12/20190,88%0,3135,7335,5335,4135,8032M6.382
05/12/20192,85%0,9835,4234,7034,5435,6056M7.705
04/12/20190,03%0,0134,4434,6034,4434,8727M4.602
03/12/2019-1,96%-0,6934,4335,0534,3035,0937M5.420
02/12/20192,69%0,9235,1234,0134,0135,1744M8.521
29/11/20190,00%0,0034,2034,6534,0434,6532M6.246
28/11/2019-1,75%-0,6134,2034,7534,2035,0029M5.531
27/11/2019-0,03%-0,0134,8134,5834,2234,9036M7.592
26/11/20192,53%0,8634,8234,0033,7634,8650M7.679
25/11/2019-0,38%-0,1333,9634,2033,9034,6859M8.917
22/11/20192,50%0,8334,0933,2533,1934,0935M5.306
21/11/20191,74%0,5733,2632,4932,4633,2639M6.430
19/11/20190,93%0,3032,6932,7332,2732,8736M5.806
18/11/20190,72%0,2332,3933,0032,2233,0040M7.107
14/11/20190,66%0,2132,1631,9731,8332,3752M7.989
13/11/2019-1,96%-0,6431,9532,4031,7532,5150M6.851
12/11/20190,37%0,1232,5932,3832,0032,7042M6.865
11/11/2019-2,02%-0,6732,4732,7032,2732,7544M8.497
08/11/2019-0,99%-0,3333,1433,1032,5733,1647M8.569
07/11/20190,69%0,2333,4733,2733,2033,6530M5.261
06/11/20190,48%0,1633,2433,0032,4933,2435M5.511
05/11/2019--33,0833,2332,7333,4431M4.820


*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