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
11/06/2021	1,25%	0,88	71,11	70,61	70,30	71,57	149M	11.766
10/06/2021	0,04%	0,03	70,23	70,17	69,50	70,57	109M	8.935
09/06/2021	1,78%	1,23	70,20	69,65	68,34	70,36	175M	13.407
08/06/2021	-1,70%	-1,19	68,97	70,12	68,80	70,45	131M	9.880
07/06/2021	-1,14%	-0,81	70,16	70,50	69,57	70,59	119M	10.234
04/06/2021	-2,41%	-1,75	70,97	72,83	70,51	72,83	135M	10.046
02/06/2021	1,30%	0,93	72,72	72,00	71,53	73,41	178M	11.888
01/06/2021	0,81%	0,58	71,79	72,17	71,66	73,62	176M	15.353
31/05/2021	1,84%	1,29	71,21	70,22	70,22	72,30	147M	9.326
28/05/2021	0,55%	0,38	69,92	69,73	68,58	70,67	197M	10.786
27/05/2021	0,42%	0,29	69,54	70,05	69,30	70,85	237M	13.793

26/05/2021	1,61%	1,10	69,25	67,65	67,48	69,53	155M	12.390
25/05/2021	-2,57%	-1,80	68,15	70,43	67,96	70,43	141M	11.719
24/05/2021	-0,24%	-0,17	69,95	69,01	68,55	70,13	130M	11.185
21/05/2021	-0,71%	-0,50	70,12	70,69	69,47	71,12	111M	8.382
20/05/2021	-0,77%	-0,55	70,62	71,17	70,22	71,63	161M	11.340
19/05/2021	-2,14%	-1,56	71,17	71,02	69,72	71,52	161M	13.942
18/05/2021	0,22%	0,16	72,73	72,79	72,04	73,39	118M	8.145
17/05/2021	2,18%	1,55	72,57	71,35	71,25	72,98	144M	10.171
14/05/2021	-1,51%	-1,09	71,02	71,79	70,26	71,87	148M	11.531
13/05/2021	-2,99%	-2,22	72,11	73,69	71,46	73,75	186M	12.833
12/05/2021	-2,36%	-1,80	74,33	75,53	73,64	75,62	182M	15.372
11/05/2021	1,85%	1,38	76,13	73,98	73,40	76,48	134M	10.373
10/05/2021	0,75%	0,56	74,75	76,24	74,40	76,72	215M	15.594
07/05/2021	0,39%	0,29	74,19	74,54	72,89	75,18	211M	16.432
06/05/2021	4,32%	3,06	73,90	71,26	71,24	73,99	227M	15.956
05/05/2021	0,91%	0,64	70,84	70,71	70,21	72,21	248M	21.091
04/05/2021	-1,03%	-0,73	70,20	70,93	70,10	71,65	179M	13.873
03/05/2021	-0,11%	-0,08	70,93	71,79	70,07	71,95	140M	12.214
30/04/2021	-2,41%	-1,75	71,01	71,99	70,76	72,32	244M	19.371
29/04/2021	-1,46%	-1,08	72,76	74,26	72,08	74,76	219M	19.686
28/04/2021	1,21%	0,88	73,84	73,50	72,99	74,23	184M	15.648
27/04/2021	-0,53%	-0,39	72,96	73,50	72,37	73,94	171M	14.167
26/04/2021	0,78%	0,57	73,35	73,52	71,83	73,88	217M	16.136
23/04/2021	-0,32%	-0,23	72,78	73,61	72,36	74,38	234M	20.090
22/04/2021	0,33%	0,24	73,01	73,23	72,16	73,77	215M	16.199
20/04/2021	-1,66%	-1,23	72,77	74,00	72,01	74,00	155M	10.753
19/04/2021	1,58%	1,15	74,00	72,95	72,80	74,43	263M	21.275
16/04/2021	0,52%	0,38	72,85	72,47	71,72	73,22	152M	12.080
15/04/2021	0,79%	0,57	72,47	72,14	71,85	72,64	155M	12.115
14/04/2021	2,63%	1,84	71,90	69,90	69,88	72,32	193M	14.390
13/04/2021	0,91%	0,63	70,06	69,30	68,55	70,63	207M	14.598
12/04/2021	0,78%	0,54	69,43	69,12	68,36	69,43	149M	10.762
09/04/2021	0,28%	0,19	68,89	68,10	68,04	69,42	175M	15.296
08/04/2021	1,28%	0,87	68,70	67,86	67,86	69,40	187M	14.488
07/04/2021	1,86%	1,24	67,83	66,41	66,27	68,29	165M	13.876
06/04/2021	-0,61%	-0,41	66,59	67,20	66,43	67,82	166M	12.518
05/04/2021	5,61%	3,56	67,00	64,26	64,13	67,27	215M	18.001
01/04/2021	-7,13%	-4,87	63,44	65,91	63,20	66,21	192M	16.415
31/03/2021	0,19%	0,13	68,31	68,35	67,13	69,22	231M	17.892
30/03/2021	-0,15%	-0,10	68,18	68,76	67,31	68,76	241M	19.253
29/03/2021	4,45%	2,91	68,28	65,50	65,50	68,86	434M	36.523
26/03/2021	5,69%	3,52	65,37	63,33	62,90	65,53	327M	26.234
25/03/2021	0,31%	0,19	61,85	61,67	60,78	62,23	120M	11.768
24/03/2021	0,67%	0,41	61,66	61,78	61,28	63,04	159M	15.214
23/03/2021	-1,31%	-0,81	61,25	62,00	60,90	63,31	166M	15.529
22/03/2021	-1,63%	-1,03	62,06	62,92	60,71	62,93	177M	18.753
19/03/2021	-1,11%	-0,71	63,09	63,94	62,40	64,11	141M	9.883
18/03/2021	-2,28%	-1,49	63,80	65,26	63,41	65,68	98M	10.654
17/03/2021	2,56%	1,63	65,29	63,50	63,18	65,50	167M	17.779
16/03/2021	-0,03%	-0,02	63,66	63,99	63,22	65,60	205M	20.979
15/03/2021	0,05%	0,03	63,68	63,34	62,86	64,05	118M	11.739
12/03/2021	-1,10%	-0,71	63,65	64,01	62,64	64,50	180M	16.795
11/03/2021	2,16%	1,36	64,36	63,98	63,26	65,34	283M	27.817
10/03/2021	-1,73%	-1,11	63,00	64,10	61,82	64,18	285M	29.130
09/03/2021	-2,76%	-1,82	64,11	64,94	63,23	65,62	266M	24.130
08/03/2021	-1,30%	-0,87	65,93	66,29	65,47	68,05	260M	26.763
05/03/2021	6,35%	3,99	66,80	63,03	62,44	67,48	361M	35.036
04/03/2021	-3,10%	-2,01	62,81	64,83	61,53	65,49	380M	33.645
03/03/2021	-2,07%	-1,37	64,82	66,60	63,97	68,30	282M	25.404
02/03/2021	2,49%	1,61	66,19	64,24	62,86	66,76	159M	16.988
01/03/2021	2,74%	1,72	64,58	63,34	63,16	65,57	117M	12.171
26/02/2021	-1,30%	-0,83	62,86	64,01	62,07	64,70	209M	14.315
25/02/2021	-3,75%	-2,48	63,69	66,22	63,04	66,96	177M	16.095
24/02/2021	3,07%	1,97	66,17	64,56	63,98	66,34	134M	11.303
23/02/2021	1,34%	0,85	64,20	63,94	62,35	64,66	145M	13.577
22/02/2021	-2,82%	-1,84	63,35	63,80	62,77	65,30	142M	13.388
19/02/2021	1,23%	0,79	65,19	64,54	63,66	65,55	106M	10.501
18/02/2021	0,61%	0,39	64,40	64,40	63,77	65,58	155M	14.742
17/02/2021	2,25%	1,41	64,01	63,25	63,17	64,42	196M	16.883
12/02/2021	-0,32%	-0,20	62,60	62,31	61,81	62,87	131M	12.801
11/02/2021	-0,41%	-0,26	62,80	63,75	62,40	63,77	112M	8.124
10/02/2021	-0,16%	-0,10	63,06	63,50	62,79	64,21	135M	12.554
09/02/2021	-0,17%	-0,11	63,16	63,49	62,39	64,15	68M	7.167
08/02/2021	0,32%	0,20	63,27	62,79	62,73	64,79	142M	13.173
05/02/2021	2,54%	1,56	63,07	62,22	61,84	63,50	85M	7.770
04/02/2021	-1,43%	-0,89	61,51	63,11	61,51	64,19	165M	12.567
03/02/2021	2,19%	1,34	62,40	61,60	61,48	63,52	234M	17.510
02/02/2021	-5,71%	-3,70	61,06	65,25	60,91	65,25	296M	25.938
01/02/2021	3,60%	2,25	64,76	63,35	63,10	65,04	170M	15.693
29/01/2021	-5,27%	-3,48	62,51	65,06	62,12	65,79	246M	20.622
28/01/2021	-2,55%	-1,73	65,99	66,44	63,98	66,73	423M	26.575
27/01/2021	-3,49%	-2,45	67,72	69,52	67,44	69,52	120M	10.382
26/01/2021	-0,99%	-0,70	70,17	70,70	69,84	72,16	99M	8.749
22/01/2021	-0,38%	-0,27	70,87	70,19	69,52	71,42	106M	7.059
21/01/2021	0,32%	0,23	71,14	70,85	70,72	73,53	111M	8.024
20/01/2021	-1,12%	-0,80	70,91	72,13	69,70	72,43	112M	5.946
19/01/2021	-1,28%	-0,93	71,71	72,95	70,04	72,95	136M	8.462
18/01/2021	1,65%	1,18	72,64	71,56	71,50	73,04	91M	6.726
15/01/2021	-4,87%	-3,66	71,46	74,38	70,93	74,61	101M	6.749
14/01/2021	0,94%	0,70	75,12	75,27	73,91	75,99	100M	8.423
13/01/2021	-1,99%	-1,51	74,42	75,65	73,67	75,68	200M	16.502
12/01/2021	-0,09%	-0,07	75,93	76,12	75,04	77,02	206M	14.651
11/01/2021	-1,00%	-0,77	76,00	76,66	75,78	77,89	174M	12.264
08/01/2021	0,51%	0,39	76,77	77,00	74,59	77,33	363M	29.977
07/01/2021	8,28%	5,84	76,38	71,02	71,02	76,49	301M	22.889
06/01/2021	4,04%	2,74	70,54	68,00	67,90	72,02	419M	32.737
05/01/2021	1,95%	1,30	67,80	66,32	65,80	67,80	153M	12.331
04/01/2021	4,38%	2,79	66,50	64,68	64,63	66,50	232M	12.607
30/12/2020	-0,55%	-0,35	63,71	64,34	63,65	64,72	333M	11.672
29/12/2020	-0,93%	-0,60	64,06	64,91	64,06	65,53	93M	7.750
28/12/2020	-0,08%	-0,05	64,66	65,23	63,75	65,85	78M	5.956
23/12/2020	0,36%	0,23	64,71	64,47	64,32	64,97	43M	4.381
22/12/2020	-1,09%	-0,71	64,48	65,06	63,90	65,50	82M	6.429
21/12/2020	-2,01%	-1,34	65,19	65,18	64,35	66,11	183M	8.479
18/12/2020	1,17%	0,77	66,53	65,99	65,83	66,99	102M	7.542
17/12/2020	1,40%	0,91	65,76	65,00	64,93	66,03	98M	5.008
16/12/2020	1,12%	0,72	64,85	64,33	63,41	65,23	135M	12.314
15/12/2020	1,71%	1,08	64,13	63,34	63,28	64,79	87M	7.252
14/12/2020	-1,93%	-1,24	63,05	64,49	62,86	64,49	82M	6.403
11/12/2020	0,02%	0,01	64,29	63,92	63,32	64,51	120M	9.663
10/12/2020	3,23%	2,01	64,28	62,69	62,36	64,28	237M	16.983
09/12/2020	0,19%	0,12	62,27	62,15	61,43	62,84	142M	11.921
08/12/2020	-0,26%	-0,16	62,15	62,11	61,14	62,63	104M	7.949
07/12/2020	1,81%	1,11	62,31	61,26	60,71	62,51	163M	12.240
04/12/2020	4,49%	2,63	61,20	58,75	58,66	61,43	176M	12.352
03/12/2020	-0,86%	-0,51	58,57	59,59	58,05	59,70	174M	15.497
02/12/2020	-1,99%	-1,20	59,08	60,07	57,36	60,35	276M	20.064
01/12/2020	3,75%	2,18	60,28	59,34	58,93	60,46	239M	16.762
30/11/2020	-2,83%	-1,69	58,10	59,66	58,10	60,03	1.751M	37.539
27/11/2020	3,60%	2,08	59,79	57,27	57,27	59,79	271M	23.184
26/11/2020	2,36%	1,33	57,71	56,06	55,98	57,71	161M	11.918
25/11/2020	1,22%	0,68	56,38	55,41	55,23	56,76	229M	20.107
24/11/2020	-	-	55,70	53,13	52,27	55,74	278M	21.911

Date,Open,High,Low,Close,Volume
11-Jun-21,70.61,71.57,70.30,71.11,149417673
10-Jun-21,70.17,70.57,69.50,70.23,108563097
09-Jun-21,69.65,70.36,68.34,70.20,174665584
08-Jun-21,70.12,70.45,68.80,68.97,130969903
07-Jun-21,70.50,70.59,69.57,70.16,119445462
04-Jun-21,72.83,72.83,70.51,70.97,134878349
02-Jun-21,72.00,73.41,71.53,72.72,177899387
01-Jun-21,72.17,73.62,71.66,71.79,176459234
31-May-21,70.22,72.30,70.22,71.21,146571159
28-May-21,69.73,70.67,68.58,69.92,196742441
27-May-21,70.05,70.85,69.30,69.54,237097571
26-May-21,67.65,69.53,67.48,69.25,155097630
25-May-21,70.43,70.43,67.96,68.15,141017362
24-May-21,69.01,70.13,68.55,69.95,129501193
21-May-21,70.69,71.12,69.47,70.12,111422287
20-May-21,71.17,71.63,70.22,70.62,160960852
19-May-21,71.02,71.52,69.72,71.17,161065826
18-May-21,72.79,73.39,72.04,72.73,117772626
17-May-21,71.35,72.98,71.25,72.57,143815186
14-May-21,71.79,71.87,70.26,71.02,148255672
13-May-21,73.69,73.75,71.46,72.11,185823724
12-May-21,75.53,75.62,73.64,74.33,181918793
11-May-21,73.98,76.48,73.40,76.13,133919781
10-May-21,76.24,76.72,74.40,74.75,214594708
07-May-21,74.54,75.18,72.89,74.19,211078170
06-May-21,71.26,73.99,71.24,73.90,227110560
05-May-21,70.71,72.21,70.21,70.84,247740590
04-May-21,70.93,71.65,70.10,70.20,179088661
03-May-21,71.79,71.95,70.07,70.93,140345762
30-Apr-21,71.99,72.32,70.76,71.01,243936502
29-Apr-21,74.26,74.76,72.08,72.76,218611404
28-Apr-21,73.50,74.23,72.99,73.84,183841930
27-Apr-21,73.50,73.94,72.37,72.96,170781754
26-Apr-21,73.52,73.88,71.83,73.35,217121464
23-Apr-21,73.61,74.38,72.36,72.78,233679451
22-Apr-21,73.23,73.77,72.16,73.01,214566096
20-Apr-21,74.00,74.00,72.01,72.77,154702575
19-Apr-21,72.95,74.43,72.80,74.00,263154563
16-Apr-21,72.47,73.22,71.72,72.85,151728365
15-Apr-21,72.14,72.64,71.85,72.47,154729733
14-Apr-21,69.90,72.32,69.88,71.90,193057953
13-Apr-21,69.30,70.63,68.55,70.06,206598229
12-Apr-21,69.12,69.43,68.36,69.43,149072542
09-Apr-21,68.10,69.42,68.04,68.89,175349131
08-Apr-21,67.86,69.40,67.86,68.70,186566641
07-Apr-21,66.41,68.29,66.27,67.83,164559897
06-Apr-21,67.20,67.82,66.43,66.59,166490508
05-Apr-21,64.26,67.27,64.13,67.00,215168380
01-Apr-21,65.91,66.21,63.20,63.44,191511040
31-Mar-21,68.35,69.22,67.13,68.31,230849894
30-Mar-21,68.76,68.76,67.31,68.18,241025538
29-Mar-21,65.50,68.86,65.50,68.28,433859982
26-Mar-21,63.33,65.53,62.90,65.37,327074983
25-Mar-21,61.67,62.23,60.78,61.85,120436198
24-Mar-21,61.78,63.04,61.28,61.66,159189881
23-Mar-21,62.00,63.31,60.90,61.25,166287158
22-Mar-21,62.92,62.93,60.71,62.06,177215678
19-Mar-21,63.94,64.11,62.40,63.09,140839441
18-Mar-21,65.26,65.68,63.41,63.80,98011932
17-Mar-21,63.50,65.50,63.18,65.29,167101710
16-Mar-21,63.99,65.60,63.22,63.66,204708667
15-Mar-21,63.34,64.05,62.86,63.68,117528113
12-Mar-21,64.01,64.50,62.64,63.65,180132773
11-Mar-21,63.98,65.34,63.26,64.36,283029364
10-Mar-21,64.10,64.18,61.82,63.00,284573303
09-Mar-21,64.94,65.62,63.23,64.11,266106193
08-Mar-21,66.29,68.05,65.47,65.93,259613890
05-Mar-21,63.03,67.48,62.44,66.80,361418476
04-Mar-21,64.83,65.49,61.53,62.81,379575585
03-Mar-21,66.60,68.30,63.97,64.82,281612763
02-Mar-21,64.24,66.76,62.86,66.19,158856725
01-Mar-21,63.34,65.57,63.16,64.58,117130548
26-Feb-21,64.01,64.70,62.07,62.86,208579311
25-Feb-21,66.22,66.96,63.04,63.69,176783790
24-Feb-21,64.56,66.34,63.98,66.17,133839349
23-Feb-21,63.94,64.66,62.35,64.20,144971737
22-Feb-21,63.80,65.30,62.77,63.35,142101875
19-Feb-21,64.54,65.55,63.66,65.19,106363853
18-Feb-21,64.40,65.58,63.77,64.40,155334329
17-Feb-21,63.25,64.42,63.17,64.01,196377107
12-Feb-21,62.31,62.87,61.81,62.60,130644005
11-Feb-21,63.75,63.77,62.40,62.80,111635900
10-Feb-21,63.50,64.21,62.79,63.06,134701426
09-Feb-21,63.49,64.15,62.39,63.16,68199214
08-Feb-21,62.79,64.79,62.73,63.27,142291826
05-Feb-21,62.22,63.50,61.84,63.07,84663439
04-Feb-21,63.11,64.19,61.51,61.51,165075795
03-Feb-21,61.60,63.52,61.48,62.40,234058666
02-Feb-21,65.25,65.25,60.91,61.06,295600775
01-Feb-21,63.35,65.04,63.10,64.76,169750065
29-Jan-21,65.06,65.79,62.12,62.51,246424395
28-Jan-21,66.44,66.73,63.98,65.99,422827052
27-Jan-21,69.52,69.52,67.44,67.72,119725919
26-Jan-21,70.70,72.16,69.84,70.17,99325082
22-Jan-21,70.19,71.42,69.52,70.87,106392293
21-Jan-21,70.85,73.53,70.72,71.14,111397433
20-Jan-21,72.13,72.43,69.70,70.91,111544317
19-Jan-21,72.95,72.95,70.04,71.71,135500858
18-Jan-21,71.56,73.04,71.50,72.64,91126117
15-Jan-21,74.38,74.61,70.93,71.46,100827559
14-Jan-21,75.27,75.99,73.91,75.12,100162351
13-Jan-21,75.65,75.68,73.67,74.42,200044205
12-Jan-21,76.12,77.02,75.04,75.93,205607856
11-Jan-21,76.66,77.89,75.78,76.00,174270646
08-Jan-21,77.00,77.33,74.59,76.77,362912078
07-Jan-21,71.02,76.49,71.02,76.38,301225637
06-Jan-21,68.00,72.02,67.90,70.54,419309532
05-Jan-21,66.32,67.80,65.80,67.80,153473828
04-Jan-21,64.68,66.50,64.63,66.50,231794237
30-Dec-20,64.34,64.72,63.65,63.71,333098109
29-Dec-20,64.91,65.53,64.06,64.06,92954576
28-Dec-20,65.23,65.85,63.75,64.66,77690115
23-Dec-20,64.47,64.97,64.32,64.71,43265864
22-Dec-20,65.06,65.50,63.90,64.48,81656162
21-Dec-20,65.18,66.11,64.35,65.19,183276157
18-Dec-20,65.99,66.99,65.83,66.53,102278530
17-Dec-20,65.00,66.03,64.93,65.76,97767953
16-Dec-20,64.33,65.23,63.41,64.85,135091610
15-Dec-20,63.34,64.79,63.28,64.13,87175522
14-Dec-20,64.49,64.49,62.86,63.05,81944115
11-Dec-20,63.92,64.51,63.32,64.29,119761860
10-Dec-20,62.69,64.28,62.36,64.28,237117436
09-Dec-20,62.15,62.84,61.43,62.27,142411125
08-Dec-20,62.11,62.63,61.14,62.15,104153411
07-Dec-20,61.26,62.51,60.71,62.31,163267986
04-Dec-20,58.75,61.43,58.66,61.20,176211762
03-Dec-20,59.59,59.70,58.05,58.57,174183246
02-Dec-20,60.07,60.35,57.36,59.08,276475466
01-Dec-20,59.34,60.46,58.93,60.28,238982503
30-Nov-20,59.66,60.03,58.10,58.10,1751201261
27-Nov-20,57.27,59.79,57.27,59.79,270697488
26-Nov-20,56.06,57.71,55.98,57.71,160778639
25-Nov-20,55.41,56.76,55.23,56.38,229068188
24-Nov-20,53.13,55.74,52.27,55.70,278010028

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAP4

cotações, gráficos e mais...