Cotação atual, histórico e gráfico do papel: BRAP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -2,01% | -0,64 | 31,16 | 31,91 | 31,01 | 31,99 | 54M | 7.739 |
| 17/10/2019 | -0,72% | -0,23 | 31,80 | 32,15 | 31,61 | 32,15 | 43M | 6.938 |
| 16/10/2019 | -1,26% | -0,41 | 32,03 | 32,42 | 31,81 | 32,42 | 49M | 9.814 |
| 15/10/2019 | 0,56% | 0,18 | 32,44 | 32,25 | 31,92 | 32,46 | 41M | 7.258 |
| 14/10/2019 | -0,19% | -0,06 | 32,26 | 32,18 | 31,89 | 32,29 | 21M | 3.877 |
| 11/10/2019 | 2,64% | 0,83 | 32,32 | 31,75 | 31,75 | 32,53 | 56M | 10.720 |
| 10/10/2019 | 2,77% | 0,85 | 31,49 | 30,63 | 30,54 | 31,87 | 38M | 6.390 |
| 09/10/2019 | 0,16% | 0,05 | 30,64 | 30,77 | 30,47 | 30,93 | 27M | 5.465 |
| 08/10/2019 | -1,10% | -0,34 | 30,59 | 31,01 | 30,16 | 31,17 | 62M | 10.034 |
| 07/10/2019 | -1,37% | -0,43 | 30,93 | 31,11 | 30,71 | 31,60 | 35M | 6.659 |
| 04/10/2019 | 3,60% | 1,09 | 31,36 | 30,23 | 30,15 | 31,45 | 56M | 12.287 |
| 03/10/2019 | 2,26% | 0,67 | 30,27 | 29,71 | 29,04 | 30,27 | 51M | 9.130 |
| 02/10/2019 | -4,91% | -1,53 | 29,60 | 30,85 | 29,54 | 30,88 | 61M | 12.139 |
| 01/10/2019 | -1,36% | -0,43 | 31,13 | 31,54 | 31,12 | 32,11 | 39M | 8.249 |
| 30/09/2019 | 0,86% | 0,27 | 31,56 | 31,28 | 31,05 | 31,78 | 42M | 6.549 |
| 27/09/2019 | 0,32% | 0,10 | 31,29 | 31,29 | 31,17 | 31,63 | 38M | 6.729 |
| 26/09/2019 | 0,03% | 0,01 | 31,19 | 31,23 | 31,01 | 31,44 | 29M | 5.580 |
| 25/09/2019 | 1,86% | 0,57 | 31,18 | 30,60 | 30,29 | 31,31 | 121M | 13.145 |
| 24/09/2019 | -2,05% | -0,64 | 30,61 | 31,20 | 30,43 | 31,20 | 36M | 7.722 |
| 23/09/2019 | -1,57% | -0,50 | 31,25 | 31,41 | 31,25 | 31,64 | 27M | 5.135 |
| 20/09/2019 | 1,18% | 0,37 | 31,75 | 31,50 | 31,29 | 31,82 | 60M | 9.689 |
| 19/09/2019 | 0,48% | 0,15 | 31,38 | 31,25 | 30,83 | 31,64 | 69M | 10.892 |
| 18/09/2019 | 0,10% | 0,03 | 31,23 | 31,01 | 30,75 | 31,34 | 70M | 8.679 |
| 17/09/2019 | 0,29% | 0,09 | 31,20 | 30,85 | 30,66 | 31,38 | 35M | 5.835 |
| 16/09/2019 | -0,51% | -0,16 | 31,11 | 31,16 | 30,62 | 31,16 | 91M | 7.265 |
| 13/09/2019 | -0,10% | -0,03 | 31,27 | 31,39 | 31,19 | 31,66 | 43M | 7.592 |
| 12/09/2019 | 4,16% | 1,25 | 31,30 | 30,20 | 30,20 | 31,39 | 68M | 12.149 |
| 11/09/2019 | -0,40% | -0,12 | 30,05 | 30,26 | 29,77 | 30,38 | 27M | 4.069 |
| 10/09/2019 | 1,28% | 0,38 | 30,17 | 29,86 | 29,47 | 30,27 | 35M | 7.048 |
| 09/09/2019 | 2,90% | 0,84 | 29,79 | 29,06 | 28,91 | 29,79 | 33M | 6.472 |
| 06/09/2019 | -0,69% | -0,20 | 28,95 | 29,13 | 28,93 | 29,29 | 21M | 3.678 |
| 05/09/2019 | 0,69% | 0,20 | 29,15 | 29,25 | 29,15 | 29,60 | 40M | 7.413 |
| 04/09/2019 | 2,01% | 0,57 | 28,95 | 28,82 | 28,64 | 29,14 | 35M | 5.615 |
| 03/09/2019 | -1,25% | -0,36 | 28,38 | 28,69 | 28,29 | 28,83 | 29M | 5.026 |
| 02/09/2019 | 1,09% | 0,31 | 28,74 | 29,00 | 28,65 | 29,20 | 36M | 6.297 |
| 30/08/2019 | -0,11% | -0,03 | 28,43 | 28,75 | 28,35 | 29,01 | 52M | 6.877 |
| 29/08/2019 | 4,02% | 1,10 | 28,46 | 27,59 | 27,48 | 28,46 | 33M | 7.319 |
| 28/08/2019 | 1,75% | 0,47 | 27,36 | 26,95 | 26,89 | 27,71 | 48M | 9.487 |
| 27/08/2019 | -0,19% | -0,05 | 26,89 | 26,83 | 26,78 | 27,59 | 77M | 12.887 |
| 26/08/2019 | -0,77% | -0,21 | 26,94 | 27,24 | 26,71 | 27,44 | 46M | 8.883 |
| 23/08/2019 | -3,38% | -0,95 | 27,15 | 27,99 | 26,97 | 28,20 | 166M | 12.349 |
| 22/08/2019 | -0,07% | -0,02 | 28,10 | 28,15 | 27,83 | 28,30 | 21M | 3.818 |
| 21/08/2019 | 0,50% | 0,14 | 28,12 | 28,09 | 27,46 | 28,32 | 63M | 6.593 |
| 20/08/2019 | 0,97% | 0,27 | 27,98 | 27,70 | 27,33 | 28,29 | 59M | 11.817 |
| 19/08/2019 | -1,32% | -0,37 | 27,71 | 28,36 | 27,51 | 28,70 | 88M | 15.540 |
| 16/08/2019 | -0,92% | -0,26 | 28,08 | 28,60 | 28,08 | 28,73 | 69M | 10.924 |
| 15/08/2019 | -1,77% | -0,51 | 28,34 | 28,73 | 27,82 | 29,10 | 74M | 11.013 |
| 14/08/2019 | -2,53% | -0,75 | 28,85 | 29,31 | 28,60 | 29,31 | 63M | 13.534 |
| 13/08/2019 | 2,71% | 0,78 | 29,60 | 28,59 | 28,59 | 29,71 | 53M | 10.712 |
| 12/08/2019 | -2,11% | -0,62 | 28,82 | 28,75 | 28,50 | 29,08 | 40M | 7.594 |
| 09/08/2019 | -0,84% | -0,25 | 29,44 | 29,47 | 28,81 | 29,56 | 64M | 10.983 |
| 08/08/2019 | 1,68% | 0,49 | 29,69 | 29,76 | 29,43 | 29,79 | 58M | 9.644 |
| 07/08/2019 | -0,38% | -0,11 | 29,20 | 28,84 | 28,54 | 29,20 | 85M | 16.798 |
| 06/08/2019 | 0,86% | 0,25 | 29,31 | 29,20 | 29,16 | 29,59 | 42M | 8.137 |
| 05/08/2019 | -4,56% | -1,39 | 29,06 | 29,67 | 28,85 | 29,68 | 95M | 15.702 |
| 02/08/2019 | -0,65% | -0,20 | 30,45 | 30,60 | 30,09 | 30,62 | 72M | 13.572 |
| 01/08/2019 | -3,07% | -0,97 | 30,65 | 31,43 | 30,64 | 31,43 | 69M | 13.340 |
| 31/07/2019 | -0,60% | -0,19 | 31,62 | 31,83 | 31,27 | 32,05 | 44M | 7.403 |
| 30/07/2019 | 0,47% | 0,15 | 31,81 | 31,64 | 31,55 | 31,90 | 22M | 4.480 |
| 29/07/2019 | 0,03% | 0,01 | 31,66 | 31,65 | 31,49 | 31,91 | 25M | 5.111 |
| 26/07/2019 | -1,40% | -0,45 | 31,65 | 32,35 | 31,65 | 32,44 | 50M | 8.065 |
| 25/07/2019 | 0,19% | 0,06 | 32,10 | 32,12 | 31,60 | 32,34 | 81M | 9.913 |
| 24/07/2019 | -2,53% | -0,83 | 32,04 | 32,50 | 31,81 | 32,50 | 48M | 8.469 |
| 23/07/2019 | -0,18% | -0,06 | 32,87 | 32,90 | 32,60 | 33,19 | 25M | 3.925 |
| 22/07/2019 | -0,54% | -0,18 | 32,93 | 33,08 | 32,49 | 33,08 | 30M | 5.074 |
| 19/07/2019 | 0,12% | 0,04 | 33,11 | 33,11 | 33,00 | 33,55 | 28M | 4.921 |
| 18/07/2019 | -0,69% | -0,23 | 33,07 | 33,40 | 32,86 | 33,40 | 37M | 5.986 |
| 17/07/2019 | 0,06% | 0,02 | 33,30 | 33,26 | 32,97 | 33,42 | 28M | 4.536 |
| 16/07/2019 | 0,54% | 0,18 | 33,28 | 33,39 | 33,25 | 33,77 | 78M | 7.508 |
| 15/07/2019 | 1,16% | 0,38 | 33,10 | 33,06 | 32,90 | 33,40 | 42M | 5.762 |
| 12/07/2019 | -0,73% | -0,24 | 32,72 | 33,05 | 32,59 | 33,32 | 42M | 8.002 |
| 11/07/2019 | 0,12% | 0,04 | 32,96 | 33,01 | 32,56 | 33,05 | 72M | 8.885 |
| 10/07/2019 | 2,68% | 0,86 | 32,92 | 32,44 | 32,28 | 33,09 | 59M | 11.574 |
| 08/07/2019 | 1,65% | 0,52 | 32,06 | 31,76 | 31,76 | 32,28 | 57M | 8.105 |
| 05/07/2019 | -2,74% | -0,89 | 31,54 | 31,99 | 31,23 | 31,99 | 76M | 11.693 |
| 04/07/2019 | -0,37% | -0,12 | 32,43 | 32,79 | 32,18 | 32,95 | 54M | 8.105 |
| 03/07/2019 | 0,77% | 0,25 | 32,55 | 32,51 | 32,24 | 32,87 | 50M | 5.430 |
| 02/07/2019 | -3,98% | -1,34 | 32,30 | 33,90 | 31,85 | 33,90 | 108M | 15.822 |
| 01/07/2019 | 2,40% | 0,79 | 33,64 | 33,30 | 33,30 | 33,91 | 85M | 12.900 |
| 28/06/2019 | 0,12% | 0,04 | 32,85 | 33,05 | 32,69 | 33,10 | 68M | 5.674 |
| 27/06/2019 | 0,40% | 0,13 | 32,81 | 32,71 | 32,47 | 33,00 | 46M | 6.450 |
| 26/06/2019 | 1,18% | 0,38 | 32,68 | 32,30 | 32,30 | 32,86 | 81M | 7.512 |
| 25/06/2019 | -2,68% | -0,89 | 32,30 | 33,19 | 32,28 | 33,21 | 42M | 8.916 |
| 24/06/2019 | 0,48% | 0,16 | 33,19 | 33,10 | 32,79 | 33,29 | 63M | 9.304 |
| 21/06/2019 | -0,27% | -0,09 | 33,03 | 33,25 | 32,85 | 33,58 | 59M | 8.614 |
| 19/06/2019 | 0,39% | 0,13 | 33,12 | 33,41 | 32,78 | 33,66 | 60M | 9.301 |
| 18/06/2019 | 4,27% | 1,35 | 32,99 | 32,03 | 32,03 | 33,00 | 70M | 7.502 |
| 17/06/2019 | -1,95% | -0,63 | 31,64 | 32,18 | 31,64 | 32,22 | 45M | 7.367 |
| 14/06/2019 | -1,04% | -0,34 | 32,27 | 32,40 | 32,17 | 32,66 | 36M | 6.792 |
| 13/06/2019 | 1,46% | 0,47 | 32,61 | 32,23 | 32,23 | 32,88 | 64M | 10.201 |
| 12/06/2019 | -0,62% | -0,20 | 32,14 | 32,34 | 31,81 | 32,55 | 42M | 7.094 |
| 11/06/2019 | 5,58% | 1,71 | 32,34 | 31,17 | 31,16 | 32,34 | 61M | 9.653 |
| 10/06/2019 | -0,13% | -0,04 | 30,63 | 30,71 | 30,44 | 30,96 | 21M | 4.060 |
| 07/06/2019 | 0,10% | 0,03 | 30,67 | 30,71 | 30,40 | 30,85 | 29M | 5.597 |
| 06/06/2019 | 1,19% | 0,36 | 30,64 | 30,62 | 30,15 | 30,76 | 33M | 6.644 |
| 05/06/2019 | -1,40% | -0,43 | 30,28 | 30,77 | 30,01 | 30,90 | 24M | 4.099 |
| 04/06/2019 | 0,39% | 0,12 | 30,71 | 30,75 | 30,30 | 31,03 | 44M | 7.338 |
| 03/06/2019 | -0,36% | -0,11 | 30,59 | 30,94 | 30,30 | 30,94 | 41M | 9.218 |
| 31/05/2019 | -0,62% | -0,19 | 30,70 | 30,83 | 30,45 | 31,53 | 39M | 7.510 |
| 30/05/2019 | -0,03% | -0,01 | 30,89 | 30,90 | 30,56 | 31,17 | 40M | 7.261 |
| 29/05/2019 | -0,39% | -0,12 | 30,90 | 30,76 | 30,37 | 31,11 | 38M | 6.491 |
Date,Open,High,Low,Close,Volume
18-Oct-19,31.91,31.99,31.01,31.16,54216171
17-Oct-19,32.15,32.15,31.61,31.80,42791877
16-Oct-19,32.42,32.42,31.81,32.03,48895644
15-Oct-19,32.25,32.46,31.92,32.44,41075641
14-Oct-19,32.18,32.29,31.89,32.26,20767742
11-Oct-19,31.75,32.53,31.75,32.32,56100811
10-Oct-19,30.63,31.87,30.54,31.49,38272936
09-Oct-19,30.77,30.93,30.47,30.64,26675622
08-Oct-19,31.01,31.17,30.16,30.59,61714252
07-Oct-19,31.11,31.60,30.71,30.93,35433932
04-Oct-19,30.23,31.45,30.15,31.36,55843676
03-Oct-19,29.71,30.27,29.04,30.27,50659769
02-Oct-19,30.85,30.88,29.54,29.60,61356438
01-Oct-19,31.54,32.11,31.12,31.13,39218179
30-Sep-19,31.28,31.78,31.05,31.56,42000604
27-Sep-19,31.29,31.63,31.17,31.29,37745540
26-Sep-19,31.23,31.44,31.01,31.19,29048665
25-Sep-19,30.60,31.31,30.29,31.18,120957733
24-Sep-19,31.20,31.20,30.43,30.61,35700882
23-Sep-19,31.41,31.64,31.25,31.25,27017514
20-Sep-19,31.50,31.82,31.29,31.75,59753578
19-Sep-19,31.25,31.64,30.83,31.38,69395671
18-Sep-19,31.01,31.34,30.75,31.23,69887037
17-Sep-19,30.85,31.38,30.66,31.20,35168060
16-Sep-19,31.16,31.16,30.62,31.11,91030956
13-Sep-19,31.39,31.66,31.19,31.27,42986388
12-Sep-19,30.20,31.39,30.20,31.30,68136870
11-Sep-19,30.26,30.38,29.77,30.05,26942046
10-Sep-19,29.86,30.27,29.47,30.17,34678501
09-Sep-19,29.06,29.79,28.91,29.79,32724166
06-Sep-19,29.13,29.29,28.93,28.95,21366996
05-Sep-19,29.25,29.60,29.15,29.15,40391492
04-Sep-19,28.82,29.14,28.64,28.95,34973360
03-Sep-19,28.69,28.83,28.29,28.38,28556148
02-Sep-19,29.00,29.20,28.65,28.74,35758585
30-Aug-19,28.75,29.01,28.35,28.43,52462300
29-Aug-19,27.59,28.46,27.48,28.46,33362895
28-Aug-19,26.95,27.71,26.89,27.36,47838226
27-Aug-19,26.83,27.59,26.78,26.89,76510731
26-Aug-19,27.24,27.44,26.71,26.94,46114291
23-Aug-19,27.99,28.20,26.97,27.15,166072955
22-Aug-19,28.15,28.30,27.83,28.10,21188938
21-Aug-19,28.09,28.32,27.46,28.12,63308598
20-Aug-19,27.70,28.29,27.33,27.98,58540646
19-Aug-19,28.36,28.70,27.51,27.71,87549159
16-Aug-19,28.60,28.73,28.08,28.08,69086024
15-Aug-19,28.73,29.10,27.82,28.34,73946770
14-Aug-19,29.31,29.31,28.60,28.85,62738219
13-Aug-19,28.59,29.71,28.59,29.60,53201456
12-Aug-19,28.75,29.08,28.50,28.82,39752768
09-Aug-19,29.47,29.56,28.81,29.44,63999373
08-Aug-19,29.76,29.79,29.43,29.69,57997234
07-Aug-19,28.84,29.20,28.54,29.20,84940315
06-Aug-19,29.20,29.59,29.16,29.31,42202126
05-Aug-19,29.67,29.68,28.85,29.06,94567718
02-Aug-19,30.60,30.62,30.09,30.45,71657152
01-Aug-19,31.43,31.43,30.64,30.65,69113991
31-Jul-19,31.83,32.05,31.27,31.62,44023796
30-Jul-19,31.64,31.90,31.55,31.81,22154513
29-Jul-19,31.65,31.91,31.49,31.66,25204826
26-Jul-19,32.35,32.44,31.65,31.65,49577230
25-Jul-19,32.12,32.34,31.60,32.10,80632719
24-Jul-19,32.50,32.50,31.81,32.04,48167558
23-Jul-19,32.90,33.19,32.60,32.87,25421338
22-Jul-19,33.08,33.08,32.49,32.93,29671876
19-Jul-19,33.11,33.55,33.00,33.11,27805865
18-Jul-19,33.40,33.40,32.86,33.07,37284611
17-Jul-19,33.26,33.42,32.97,33.30,28318225
16-Jul-19,33.39,33.77,33.25,33.28,78345768
15-Jul-19,33.06,33.40,32.90,33.10,41804970
12-Jul-19,33.05,33.32,32.59,32.72,41669718
11-Jul-19,33.01,33.05,32.56,32.96,71967523
10-Jul-19,32.44,33.09,32.28,32.92,58776943
08-Jul-19,31.76,32.28,31.76,32.06,56725238
05-Jul-19,31.99,31.99,31.23,31.54,76170903
04-Jul-19,32.79,32.95,32.18,32.43,54261107
03-Jul-19,32.51,32.87,32.24,32.55,49526485
02-Jul-19,33.90,33.90,31.85,32.30,107748889
01-Jul-19,33.30,33.91,33.30,33.64,84751649
28-Jun-19,33.05,33.10,32.69,32.85,67677173
27-Jun-19,32.71,33.00,32.47,32.81,46006324
26-Jun-19,32.30,32.86,32.30,32.68,80692316
25-Jun-19,33.19,33.21,32.28,32.30,42319298
24-Jun-19,33.10,33.29,32.79,33.19,62873137
21-Jun-19,33.25,33.58,32.85,33.03,59059012
19-Jun-19,33.41,33.66,32.78,33.12,60045194
18-Jun-19,32.03,33.00,32.03,32.99,70401540
17-Jun-19,32.18,32.22,31.64,31.64,45143328
14-Jun-19,32.40,32.66,32.17,32.27,35900015
13-Jun-19,32.23,32.88,32.23,32.61,63838907
12-Jun-19,32.34,32.55,31.81,32.14,42078319
11-Jun-19,31.17,32.34,31.16,32.34,60634316
10-Jun-19,30.71,30.96,30.44,30.63,20855993
07-Jun-19,30.71,30.85,30.40,30.67,29282490
06-Jun-19,30.62,30.76,30.15,30.64,32924852
05-Jun-19,30.77,30.90,30.01,30.28,23708444
04-Jun-19,30.75,31.03,30.30,30.71,43905899
03-Jun-19,30.94,30.94,30.30,30.59,41070390
31-May-19,30.83,31.53,30.45,30.70,38604946
30-May-19,30.90,31.17,30.56,30.89,40280737
29-May-19,30.76,31.11,30.37,30.90,37762568
28-May-19,30.91,31.49,30.80,31.02,37762568
27-May-19,30.97,31.25,30.70,31.07,37762568
24-May-19,29.95,31.00,29.82,30.21,37762568
23-May-19,29.49,29.96,28.97,29.59,37762568
22-May-19,29.75,30.47,29.54,29.54,37762568
21-May-19,29.41,29.98,28.80,29.69,37762568
20-May-19,29.13,29.64,29.03,29.29,37762568
17-May-19,28.65,29.65,28.42,29.37,37762568
16-May-19,29.98,30.26,28.70,28.82,37762568
15-May-19,29.51,30.08,29.09,29.81,37762568
14-May-19,30.19,30.24,29.58,29.70,37762568
13-May-19,30.59,30.80,29.69,29.75,37762568
10-May-19,30.09,31.22,30.02,31.19,37762568
09-May-19,30.65,30.74,30.12,30.50,37762568
08-May-19,31.14,31.33,30.58,30.58,37762568
07-May-19,30.63,30.98,30.04,30.98,37762568
06-May-19,30.99,31.09,30.57,30.76,37762568
03-May-19,30.70,31.57,30.58,31.39,37762568
02-May-19,30.99,30.99,30.12,30.29,37762568
30-Apr-19,32.08,32.16,31.49,31.90,37762568
29-Apr-19,32.50,32.50,31.72,31.84,37762568
26-Apr-19,31.85,32.12,31.33,32.12,37762568
25-Apr-19,31.60,31.83,31.06,31.83,37762568
24-Apr-19,32.45,32.62,31.44,31.71,37762568
23-Apr-19,32.37,32.67,32.12,32.65,37762568
22-Apr-19,32.51,32.71,31.78,32.35,37762568
18-Apr-19,32.75,33.11,32.51,32.81,37762568
17-Apr-19,33.11,33.76,32.34,32.75,37762568
16-Apr-19,32.00,33.36,31.86,33.17,37762568
15-Apr-19,32.44,32.46,31.68,32.15,37762568
12-Apr-19,32.49,33.09,32.11,32.20,37762568
11-Apr-19,32.38,32.41,31.92,32.41,37762568
10-Apr-19,32.99,32.99,32.28,32.39,37762568
*exoneração de responsabilidade