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
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	4,68%	2,49	55,70	53,13	52,27	55,74	278M	21.911
23/11/2020	4,25%	2,17	53,21	51,20	50,99	53,48	239M	20.199
20/11/2020	0,49%	0,25	51,04	50,83	50,38	51,14	73M	6.592
19/11/2020	1,38%	0,69	50,79	50,10	49,96	50,91	146M	14.416
18/11/2020	-0,28%	-0,14	50,10	50,00	49,54	50,39	161M	13.227
17/11/2020	3,23%	1,57	50,24	48,38	48,17	50,53	312M	21.098
16/11/2020	2,59%	1,23	48,67	47,77	47,07	48,85	233M	19.650
13/11/2020	1,48%	0,69	47,44	46,89	46,71	47,48	157M	13.062
12/11/2020	-4,47%	-2,19	46,75	46,99	46,03	47,13	188M	17.227
11/11/2020	0,91%	0,44	48,94	48,76	48,24	49,34	285M	23.377
10/11/2020	-2,14%	-1,06	48,50	49,66	48,50	49,91	202M	19.021
09/11/2020	-0,06%	-0,03	49,56	50,60	49,31	50,68	159M	15.138
06/11/2020	1,72%	0,84	49,59	48,46	48,46	50,20	182M	12.161
05/11/2020	1,88%	0,90	48,75	48,58	47,96	49,19	307M	14.508
04/11/2020	-2,13%	-1,04	47,85	49,22	47,40	49,68	171M	15.992
03/11/2020	4,60%	2,15	48,89	48,03	47,09	49,12	177M	18.906
30/10/2020	-0,95%	-0,45	46,74	47,11	46,33	47,53	145M	14.793
29/10/2020	1,14%	0,53	47,19	46,66	46,10	47,37	190M	19.740
28/10/2020	-2,77%	-1,33	46,66	47,30	46,45	47,49	132M	12.616
27/10/2020	1,05%	0,50	47,99	47,48	47,30	48,30	114M	11.617
26/10/2020	-0,81%	-0,39	47,49	47,75	47,08	47,97	95M	10.638
23/10/2020	0,04%	0,02	47,88	47,65	47,24	48,46	97M	11.381
22/10/2020	-1,36%	-0,66	47,86	48,52	47,20	49,18	241M	25.525
21/10/2020	0,29%	0,14	48,52	48,28	48,07	49,04	174M	21.582
20/10/2020	0,48%	0,23	48,38	48,29	47,69	48,58	134M	12.212
19/10/2020	-0,21%	-0,10	48,15	48,35	47,89	49,23	141M	15.939
16/10/2020	0,19%	0,09	48,25	48,15	47,99	48,95	200M	19.643
15/10/2020	0,38%	0,18	48,16	47,40	46,97	48,38	132M	14.248
14/10/2020	1,20%	0,57	47,98	47,60	47,26	48,26	147M	15.822
13/10/2020	3,00%	1,38	47,41	46,14	45,80	47,72	200M	19.653
09/10/2020	0,50%	0,23	46,03	45,87	45,68	46,82	121M	12.254
08/10/2020	1,13%	0,51	45,80	45,35	45,13	46,17	98M	10.121
07/10/2020	1,43%	0,64	45,29	44,68	44,68	45,79	90M	10.389
06/10/2020	-1,80%	-0,82	44,65	45,55	44,26	46,04	88M	10.507
05/10/2020	2,94%	1,30	45,47	44,28	44,25	45,63	79M	10.123
02/10/2020	-1,52%	-0,68	44,17	44,49	44,09	45,19	109M	11.384
01/10/2020	-0,09%	-0,04	44,85	45,22	44,07	45,68	94M	11.353
30/09/2020	1,47%	0,65	44,89	44,85	44,72	45,87	131M	12.770
29/09/2020	-0,92%	-0,41	44,24	44,60	44,14	45,21	90M	10.899
28/09/2020	-1,95%	-0,89	44,65	45,90	44,60	46,18	86M	11.516
25/09/2020	0,80%	0,36	45,54	45,00	44,50	45,86	77M	10.520
24/09/2020	1,12%	0,50	45,18	44,94	44,58	45,88	142M	16.147
23/09/2020	0,09%	0,04	44,68	44,46	43,82	44,99	119M	13.086
22/09/2020	0,59%	0,26	44,64	44,44	43,94	44,94	72M	8.621
21/09/2020	-2,80%	-1,28	44,38	44,75	43,87	45,10	112M	13.998
18/09/2020	-0,07%	-0,03	45,66	45,77	45,38	46,40	104M	11.018
17/09/2020	2,24%	1,00	45,69	44,17	44,00	45,78	81M	9.196
16/09/2020	-1,35%	-0,61	44,69	45,16	44,40	45,28	127M	15.320
15/09/2020	1,68%	0,75	45,30	44,95	44,41	45,58	126M	16.968
14/09/2020	-0,78%	-0,35	44,55	45,10	44,30	45,54	93M	11.635
11/09/2020	4,35%	1,87	44,90	44,00	43,89	45,15	206M	22.863
10/09/2020	-1,60%	-0,70	43,03	43,73	42,86	44,10	109M	10.993
09/09/2020	0,46%	0,20	43,73	43,88	43,61	44,46	89M	12.427
08/09/2020	-1,74%	-0,77	43,53	43,64	43,25	43,85	67M	8.775
04/09/2020	1,19%	0,52	44,30	43,86	43,16	44,47	94M	11.359
03/09/2020	-2,15%	-0,96	43,78	44,56	43,23	44,56	93M	12.503
02/09/2020	-0,97%	-0,44	44,74	45,19	43,99	45,65	57M	8.270
01/09/2020	2,71%	1,19	45,18	44,17	44,12	45,44	86M	11.706
31/08/2020	-1,61%	-0,72	43,99	44,53	43,83	44,70	65M	7.791
28/08/2020	2,31%	1,01	44,71	43,80	43,80	45,03	108M	12.332
27/08/2020	-2,39%	-1,07	43,70	44,80	43,46	45,18	106M	12.265
26/08/2020	-1,02%	-0,46	44,77	45,02	44,40	45,73	104M	13.343
25/08/2020	-0,77%	-0,35	45,23	45,58	44,72	45,76	74M	8.972
24/08/2020	-0,20%	-0,09	45,58	46,01	45,39	46,07	52M	5.802
21/08/2020	-1,78%	-0,83	45,67	46,20	44,98	46,32	89M	11.476
20/08/2020	0,85%	0,39	46,50	45,51	45,30	46,83	119M	13.851
19/08/2020	-0,52%	-0,24	46,11	46,29	45,81	46,94	146M	14.980
18/08/2020	3,14%	1,41	46,35	45,79	45,58	46,70	161M	15.908
17/08/2020	1,44%	0,64	44,94	44,49	44,23	45,45	149M	18.430
14/08/2020	2,38%	1,03	44,30	43,31	43,15	44,45	112M	15.917
13/08/2020	-1,64%	-0,72	43,27	44,00	43,04	44,52	85M	10.557
12/08/2020	1,66%	0,72	43,99	43,86	43,39	44,54	99M	12.592
11/08/2020	-2,52%	-1,12	43,27	44,78	43,07	44,94	84M	11.808
10/08/2020	2,78%	1,20	44,39	43,25	43,16	44,44	109M	12.089
07/08/2020	-1,51%	-0,66	43,19	43,67	42,72	43,74	81M	11.072
06/08/2020	-0,88%	-0,39	43,85	44,38	43,62	44,51	63M	8.155
05/08/2020	3,08%	1,32	44,24	43,69	43,69	44,79	106M	14.664
04/08/2020	-0,74%	-0,32	42,92	42,41	42,33	43,57	143M	14.127
03/08/2020	0,44%	0,19	43,24	44,18	43,03	44,36	98M	13.028
31/07/2020	0,44%	0,19	43,05	42,80	42,30	43,60	78M	9.914
30/07/2020	-2,66%	-1,17	42,86	44,04	42,86	44,57	135M	16.109
29/07/2020	2,59%	1,11	44,03	43,20	43,10	44,15	107M	14.928
28/07/2020	-1,65%	-0,72	42,92	43,64	42,59	43,75	111M	14.987
27/07/2020	5,56%	2,30	43,64	41,57	41,48	43,95	165M	19.523
24/07/2020	0,90%	0,37	41,34	40,79	40,70	41,76	143M	18.043
23/07/2020	-1,04%	-0,43	40,97	41,54	40,74	41,95	99M	11.208
22/07/2020	1,60%	0,65	41,40	40,81	40,78	41,69	232M	27.608
21/07/2020	-1,28%	-0,53	40,75	41,28	40,30	41,30	90M	12.646
20/07/2020	1,20%	0,49	41,28	40,80	40,63	41,83	116M	12.921
17/07/2020	2,03%	0,81	40,79	40,06	40,06	40,94	63M	9.391
16/07/2020	-1,82%	-0,74	39,98	40,30	39,87	40,83	60M	8.539
15/07/2020	0,00%	0,00	40,72	41,00	40,00	41,36	95M	11.171
14/07/2020	6,74%	2,57	40,72	38,50	38,16	40,98	183M	19.820
13/07/2020	1,57%	0,59	38,15	38,00	38,00	39,13	137M	14.996
10/07/2020	2,01%	0,74	37,56	36,67	36,51	37,93	134M	12.544
09/07/2020	-0,94%	-0,35	36,82	37,21	36,60	37,26	58M	7.795
08/07/2020	1,75%	0,64	37,17	36,79	36,48	37,34	75M	9.989
07/07/2020	0,19%	0,07	36,53	36,51	36,29	36,78	42M	6.852
06/07/2020	1,31%	0,47	36,46	36,18	36,11	36,79	70M	9.877
03/07/2020	-	-	35,99	35,75	35,64	36,18	24M	3.870

Date,Open,High,Low,Close,Volume
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
23-Nov-20,51.20,53.48,50.99,53.21,238905633
20-Nov-20,50.83,51.14,50.38,51.04,73483762
19-Nov-20,50.10,50.91,49.96,50.79,145604362
18-Nov-20,50.00,50.39,49.54,50.10,161239835
17-Nov-20,48.38,50.53,48.17,50.24,312438594
16-Nov-20,47.77,48.85,47.07,48.67,232501621
13-Nov-20,46.89,47.48,46.71,47.44,157442497
12-Nov-20,46.99,47.13,46.03,46.75,187768638
11-Nov-20,48.76,49.34,48.24,48.94,285370071
10-Nov-20,49.66,49.91,48.50,48.50,202156267
09-Nov-20,50.60,50.68,49.31,49.56,159270685
06-Nov-20,48.46,50.20,48.46,49.59,181899836
05-Nov-20,48.58,49.19,47.96,48.75,306794906
04-Nov-20,49.22,49.68,47.40,47.85,171410558
03-Nov-20,48.03,49.12,47.09,48.89,177195297
30-Oct-20,47.11,47.53,46.33,46.74,144954479
29-Oct-20,46.66,47.37,46.10,47.19,190051800
28-Oct-20,47.30,47.49,46.45,46.66,132168737
27-Oct-20,47.48,48.30,47.30,47.99,113864089
26-Oct-20,47.75,47.97,47.08,47.49,94971649
23-Oct-20,47.65,48.46,47.24,47.88,96756493
22-Oct-20,48.52,49.18,47.20,47.86,241320659
21-Oct-20,48.28,49.04,48.07,48.52,173536074
20-Oct-20,48.29,48.58,47.69,48.38,134194527
19-Oct-20,48.35,49.23,47.89,48.15,140677593
16-Oct-20,48.15,48.95,47.99,48.25,199759423
15-Oct-20,47.40,48.38,46.97,48.16,131632096
14-Oct-20,47.60,48.26,47.26,47.98,146960128
13-Oct-20,46.14,47.72,45.80,47.41,200331972
09-Oct-20,45.87,46.82,45.68,46.03,120992666
08-Oct-20,45.35,46.17,45.13,45.80,97565159
07-Oct-20,44.68,45.79,44.68,45.29,89552511
06-Oct-20,45.55,46.04,44.26,44.65,87670841
05-Oct-20,44.28,45.63,44.25,45.47,79027636
02-Oct-20,44.49,45.19,44.09,44.17,108784633
01-Oct-20,45.22,45.68,44.07,44.85,94239854
30-Sep-20,44.85,45.87,44.72,44.89,130651498
29-Sep-20,44.60,45.21,44.14,44.24,90123757
28-Sep-20,45.90,46.18,44.60,44.65,85882299
25-Sep-20,45.00,45.86,44.50,45.54,77419642
24-Sep-20,44.94,45.88,44.58,45.18,141586443
23-Sep-20,44.46,44.99,43.82,44.68,118521030
22-Sep-20,44.44,44.94,43.94,44.64,71833476
21-Sep-20,44.75,45.10,43.87,44.38,111866892
18-Sep-20,45.77,46.40,45.38,45.66,104441893
17-Sep-20,44.17,45.78,44.00,45.69,81361998
16-Sep-20,45.16,45.28,44.40,44.69,127299701
15-Sep-20,44.95,45.58,44.41,45.30,126365949
14-Sep-20,45.10,45.54,44.30,44.55,92832295
11-Sep-20,44.00,45.15,43.89,44.90,205778569
10-Sep-20,43.73,44.10,42.86,43.03,108924417
09-Sep-20,43.88,44.46,43.61,43.73,88561820
08-Sep-20,43.64,43.85,43.25,43.53,67183473
04-Sep-20,43.86,44.47,43.16,44.30,93635678
03-Sep-20,44.56,44.56,43.23,43.78,92792042
02-Sep-20,45.19,45.65,43.99,44.74,56842197
01-Sep-20,44.17,45.44,44.12,45.18,85757114
31-Aug-20,44.53,44.70,43.83,43.99,64524567
28-Aug-20,43.80,45.03,43.80,44.71,108385617
27-Aug-20,44.80,45.18,43.46,43.70,106040988
26-Aug-20,45.02,45.73,44.40,44.77,104427141
25-Aug-20,45.58,45.76,44.72,45.23,74481352
24-Aug-20,46.01,46.07,45.39,45.58,52020193
21-Aug-20,46.20,46.32,44.98,45.67,88737744
20-Aug-20,45.51,46.83,45.30,46.50,119313961
19-Aug-20,46.29,46.94,45.81,46.11,145916137
18-Aug-20,45.79,46.70,45.58,46.35,161408939
17-Aug-20,44.49,45.45,44.23,44.94,149111478
14-Aug-20,43.31,44.45,43.15,44.30,112330684
13-Aug-20,44.00,44.52,43.04,43.27,84510562
12-Aug-20,43.86,44.54,43.39,43.99,98947686
11-Aug-20,44.78,44.94,43.07,43.27,83948997
10-Aug-20,43.25,44.44,43.16,44.39,109073334
07-Aug-20,43.67,43.74,42.72,43.19,80810786
06-Aug-20,44.38,44.51,43.62,43.85,63058812
05-Aug-20,43.69,44.79,43.69,44.24,106326505
04-Aug-20,42.41,43.57,42.33,42.92,143305735
03-Aug-20,44.18,44.36,43.03,43.24,98322194
31-Jul-20,42.80,43.60,42.30,43.05,78254328
30-Jul-20,44.04,44.57,42.86,42.86,135353550
29-Jul-20,43.20,44.15,43.10,44.03,106617161
28-Jul-20,43.64,43.75,42.59,42.92,110780051
27-Jul-20,41.57,43.95,41.48,43.64,164752836
24-Jul-20,40.79,41.76,40.70,41.34,142971698
23-Jul-20,41.54,41.95,40.74,40.97,99387930
22-Jul-20,40.81,41.69,40.78,41.40,231617314
21-Jul-20,41.28,41.30,40.30,40.75,89578624
20-Jul-20,40.80,41.83,40.63,41.28,115882711
17-Jul-20,40.06,40.94,40.06,40.79,63336696
16-Jul-20,40.30,40.83,39.87,39.98,60487349
15-Jul-20,41.00,41.36,40.00,40.72,95020927
14-Jul-20,38.50,40.98,38.16,40.72,183003727
13-Jul-20,38.00,39.13,38.00,38.15,137104220
10-Jul-20,36.67,37.93,36.51,37.56,134005442
09-Jul-20,37.21,37.26,36.60,36.82,57532873
08-Jul-20,36.79,37.34,36.48,37.17,74684340
07-Jul-20,36.51,36.78,36.29,36.53,41595742
06-Jul-20,36.18,36.79,36.11,36.46,69630996
03-Jul-20,35.75,36.18,35.64,35.99,23992590

*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
cotação moedas / Bitcoin
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...