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
25/01/2022	0,93%	0,25	27,10	26,80	26,70	27,29	68M	11.349
24/01/2022	-2,89%	-0,80	26,85	27,38	26,41	27,40	157M	22.145
21/01/2022	-2,37%	-0,67	27,65	28,15	27,38	28,17	158M	19.202
20/01/2022	-1,36%	-0,39	28,32	28,81	28,16	29,08	117M	17.441
19/01/2022	3,05%	0,85	28,71	28,14	28,11	28,99	121M	20.818
18/01/2022	1,79%	0,49	27,86	27,42	27,42	28,24	326M	17.466
17/01/2022	-0,55%	-0,15	27,37	27,35	27,26	27,74	106M	11.985
14/01/2022	0,51%	0,14	27,52	27,20	26,69	27,58	96M	11.715
13/01/2022	-1,30%	-0,36	27,38	27,50	27,15	27,66	103M	16.885
12/01/2022	1,65%	0,45	27,74	27,65	27,51	28,04	189M	25.963
11/01/2022	2,40%	0,64	27,29	26,78	26,69	27,80	177M	30.671

10/01/2022	-0,04%	-0,01	26,65	26,44	26,18	26,87	117M	17.057
07/01/2022	3,94%	1,01	26,66	25,71	25,56	26,67	139M	24.521
06/01/2022	2,85%	0,71	25,65	25,06	25,04	25,88	198M	27.395
05/01/2022	0,24%	0,06	24,94	24,84	24,55	25,32	185M	24.794
04/01/2022	0,93%	0,23	24,88	24,95	24,65	25,22	162M	22.696
03/01/2022	-1,36%	-0,34	24,65	25,18	24,63	25,54	132M	18.298
30/12/2021	2,04%	0,50	24,99	24,59	24,44	25,09	181M	17.929
29/12/2021	-0,04%	-0,01	24,49	24,45	24,21	24,66	108M	14.735
28/12/2021	-0,61%	-0,15	24,50	24,65	24,21	24,82	216M	31.952
27/12/2021	2,67%	0,64	24,65	24,06	23,95	24,65	148M	22.223
23/12/2021	0,76%	0,18	24,01	23,86	23,70	24,13	110M	10.499
22/12/2021	1,10%	0,26	23,83	23,43	23,37	24,22	263M	26.657
21/12/2021	5,55%	1,24	23,57	22,82	22,68	23,63	246M	28.202
20/12/2021	-3,50%	-0,81	22,33	23,00	22,03	23,41	366M	39.945
17/12/2021	-58,52%	-32,64	23,14	23,50	21,51	24,15	1.030M	61.879
16/12/2021	2,27%	1,24	55,78	55,51	55,03	56,46	659M	39.931
15/12/2021	-0,80%	-0,44	54,54	55,15	53,90	55,38	406M	31.968
14/12/2021	-0,16%	-0,09	54,98	55,64	54,76	55,65	278M	19.997
13/12/2021	2,88%	1,54	55,07	54,56	54,56	56,13	321M	21.119
10/12/2021	0,36%	0,19	53,53	53,72	53,17	54,26	178M	12.174
09/12/2021	-0,78%	-0,42	53,34	53,48	52,98	53,66	215M	12.549
08/12/2021	-0,32%	-0,17	53,76	54,48	53,39	54,50	225M	13.566
07/12/2021	0,75%	0,40	53,93	55,00	53,57	56,04	445M	27.655
06/12/2021	3,54%	1,83	53,53	52,09	51,95	53,97	288M	21.212
03/12/2021	-1,37%	-0,72	51,70	52,63	50,83	53,25	304M	22.033
02/12/2021	4,99%	2,49	52,42	50,58	50,11	52,61	267M	19.370
01/12/2021	0,36%	0,18	49,93	50,49	49,86	51,12	168M	13.792
30/11/2021	1,12%	0,55	49,75	49,20	49,02	50,50	217M	14.429
29/11/2021	0,78%	0,38	49,20	49,90	49,00	50,21	120M	11.976
26/11/2021	-2,44%	-1,22	48,82	48,48	47,94	48,94	130M	12.613
25/11/2021	0,46%	0,23	50,04	50,18	49,18	50,50	128M	11.283
24/11/2021	1,36%	0,67	49,81	49,24	48,91	49,99	120M	12.984
23/11/2021	2,31%	1,11	49,14	49,64	48,75	51,30	208M	19.983
22/11/2021	4,46%	2,05	48,03	46,73	46,56	48,72	197M	17.836
19/11/2021	2,34%	1,05	45,98	45,34	45,27	46,53	228M	11.961
18/11/2021	-4,32%	-2,03	44,93	46,98	44,54	47,01	240M	21.543
17/11/2021	-0,61%	-0,29	46,96	47,59	46,42	48,10	194M	16.862
16/11/2021	-1,97%	-0,95	47,25	48,08	47,00	48,22	141M	13.863
12/11/2021	-0,31%	-0,15	48,20	48,15	47,56	48,95	233M	20.605
11/11/2021	5,59%	2,56	48,35	47,30	47,30	48,63	270M	21.539
10/11/2021	-0,02%	-0,01	45,79	45,58	45,02	46,00	134M	10.598
09/11/2021	-1,76%	-0,82	45,80	46,70	45,42	46,79	139M	13.757
08/11/2021	3,83%	1,72	46,62	44,97	44,66	46,97	135M	14.118
05/11/2021	-2,26%	-1,04	44,90	46,40	44,58	46,41	128M	11.101
04/11/2021	-0,63%	-0,29	45,94	46,28	45,63	46,85	156M	13.962
03/11/2021	-7,54%	-3,77	46,23	49,04	46,23	49,14	251M	24.852
01/11/2021	2,75%	1,34	50,00	49,81	48,62	50,30	176M	14.707
29/10/2021	-2,80%	-1,40	48,66	50,07	48,47	50,34	160M	19.340
28/10/2021	-1,38%	-0,70	50,06	50,60	49,76	50,89	78M	8.569
27/10/2021	-2,18%	-1,13	50,76	51,97	50,56	52,21	133M	14.908
26/10/2021	-1,42%	-0,75	51,89	52,00	51,63	52,59	93M	10.110
25/10/2021	2,21%	1,14	52,64	51,96	51,29	53,12	117M	13.645
22/10/2021	1,70%	0,86	51,50	50,00	50,00	52,08	155M	17.330
21/10/2021	-2,71%	-1,41	50,64	50,70	49,32	51,31	147M	14.512
20/10/2021	-2,14%	-1,14	52,05	53,19	51,71	53,33	112M	10.345
19/10/2021	-1,88%	-1,02	53,19	53,65	52,85	54,10	121M	14.168
18/10/2021	-1,62%	-0,89	54,21	54,20	52,93	54,46	116M	10.597
15/10/2021	2,19%	1,18	55,10	53,96	53,77	55,20	145M	12.281
14/10/2021	-0,07%	-0,04	53,92	54,33	53,81	54,77	124M	11.051
13/10/2021	-1,41%	-0,77	53,96	54,30	53,28	54,32	252M	20.477
11/10/2021	2,64%	1,41	54,73	54,20	54,15	55,28	192M	15.081
08/10/2021	1,47%	0,77	53,32	53,97	52,81	54,11	129M	12.588
07/10/2021	2,98%	1,52	52,55	51,51	51,29	53,26	149M	14.391
06/10/2021	1,67%	0,84	51,03	49,73	49,38	51,05	214M	21.482
05/10/2021	-1,70%	-0,87	50,19	51,40	50,01	51,44	183M	18.438
04/10/2021	-2,22%	-1,16	51,06	52,21	50,90	52,22	108M	13.258
01/10/2021	-0,10%	-0,05	52,22	52,54	51,55	52,87	133M	13.630
30/09/2021	2,29%	1,17	52,27	51,60	51,37	52,96	204M	17.973
29/09/2021	1,37%	0,69	51,10	51,01	50,52	51,43	130M	14.217
28/09/2021	-5,63%	-3,01	50,41	53,14	50,19	53,14	213M	22.067
27/09/2021	-0,02%	-0,01	53,42	53,51	52,41	54,17	115M	10.632
24/09/2021	-1,02%	-0,55	53,43	53,39	52,71	53,83	129M	12.543
23/09/2021	2,62%	1,38	53,98	52,70	51,73	54,24	259M	21.936
22/09/2021	4,20%	2,12	52,60	52,87	52,31	54,06	292M	28.561
21/09/2021	-10,88%	-6,16	50,48	50,50	49,47	50,84	254M	23.870
20/09/2021	-4,39%	-2,60	56,64	57,59	55,54	57,62	228M	20.828
17/09/2021	-3,63%	-2,23	59,24	61,50	58,79	61,69	390M	24.529
16/09/2021	-3,67%	-2,34	61,47	62,63	60,76	63,01	376M	25.314
15/09/2021	5,23%	3,17	63,81	64,91	63,47	65,64	718M	42.056
14/09/2021	0,41%	0,25	60,64	60,34	59,43	60,81	98M	8.773
13/09/2021	0,32%	0,19	60,39	60,36	59,50	60,57	66M	6.522
10/09/2021	0,02%	0,01	60,20	61,00	60,00	61,24	66M	6.621
09/09/2021	-0,38%	-0,23	60,19	60,50	59,37	61,03	132M	12.123
08/09/2021	-2,60%	-1,61	60,42	61,81	60,02	62,08	160M	13.636
06/09/2021	-0,85%	-0,53	62,03	61,79	61,19	62,26	75M	7.004
03/09/2021	0,30%	0,19	62,56	63,13	62,08	63,50	172M	10.895
02/09/2021	-0,62%	-0,39	62,37	62,55	62,26	63,53	145M	10.203
01/09/2021	-0,62%	-0,39	62,76	61,94	61,05	63,24	111M	8.305
31/08/2021	-1,44%	-0,92	63,15	63,82	62,08	63,89	168M	10.609
30/08/2021	-0,47%	-0,30	64,07	64,37	63,60	64,81	53M	5.015
27/08/2021	1,71%	1,08	64,37	63,80	63,69	64,79	78M	6.161
26/08/2021	-1,34%	-0,86	63,29	64,03	63,16	64,71	91M	7.745
25/08/2021	-0,53%	-0,34	64,15	64,51	63,73	64,71	64M	6.014
24/08/2021	2,51%	1,58	64,49	64,94	64,34	65,95	129M	10.507
23/08/2021	-0,88%	-0,56	62,91	63,42	62,88	63,77	105M	8.446
20/08/2021	0,09%	0,06	63,47	62,97	62,62	64,03	122M	9.569
19/08/2021	-5,33%	-3,57	63,41	64,80	62,93	64,95	241M	17.804
18/08/2021	-3,81%	-2,65	66,98	68,66	66,91	68,66	163M	13.894
17/08/2021	-2,03%	-1,44	69,63	70,96	68,65	70,96	140M	11.859
16/08/2021	1,38%	0,97	71,07	69,92	68,37	71,16	153M	14.068
13/08/2021	1,07%	0,74	70,10	69,66	69,23	70,13	120M	9.988
12/08/2021	-2,53%	-1,80	69,36	70,73	69,21	71,10	137M	9.804
11/08/2021	-0,10%	-0,07	71,16	71,61	70,93	71,90	82M	7.340
10/08/2021	-0,56%	-0,40	71,23	71,73	71,04	72,39	195M	13.548
09/08/2021	-0,79%	-0,57	71,63	71,63	70,81	71,69	203M	14.581
06/08/2021	-0,35%	-0,25	72,20	72,44	71,82	73,50	152M	10.731
05/08/2021	-5,11%	-3,90	72,45	75,00	72,39	75,05	218M	15.399
04/08/2021	0,29%	0,22	76,35	75,50	75,50	77,25	207M	13.960
03/08/2021	2,98%	2,20	76,13	73,93	73,50	76,87	192M	11.742
02/08/2021	-0,04%	-0,03	73,93	75,24	73,93	75,67	148M	11.024
30/07/2021	-5,66%	-4,44	73,96	77,02	73,96	77,12	175M	11.137
29/07/2021	-1,50%	-1,19	78,40	79,16	78,04	80,08	108M	7.085
28/07/2021	2,64%	2,05	79,59	77,89	77,89	80,15	257M	8.045
27/07/2021	-1,87%	-1,48	77,54	78,69	77,45	79,15	92M	6.507
26/07/2021	3,51%	2,68	79,02	76,34	76,26	79,11	132M	8.352
23/07/2021	-1,69%	-1,31	76,34	77,64	75,99	77,87	113M	7.976
22/07/2021	0,80%	0,62	77,65	77,00	75,92	77,87	103M	8.015
21/07/2021	1,33%	1,01	77,03	75,83	75,83	77,48	79M	6.322
20/07/2021	0,69%	0,52	76,02	75,19	74,42	76,13	85M	6.824
19/07/2021	-1,01%	-0,77	75,50	75,22	74,19	75,54	152M	10.984
16/07/2021	-4,18%	-3,33	76,27	77,51	76,00	78,29	171M	11.478
15/07/2021	1,02%	0,80	79,60	79,04	78,66	80,20	230M	15.807
14/07/2021	-	-	78,80	79,87	78,36	80,03	247M	15.526

Date,Open,High,Low,Close,Volume
25-Jan-22,26.80,27.29,26.70,27.10,67794863
24-Jan-22,27.38,27.40,26.41,26.85,157020202
21-Jan-22,28.15,28.17,27.38,27.65,158280863
20-Jan-22,28.81,29.08,28.16,28.32,116570425
19-Jan-22,28.14,28.99,28.11,28.71,120974352
18-Jan-22,27.42,28.24,27.42,27.86,326414173
17-Jan-22,27.35,27.74,27.26,27.37,105783157
14-Jan-22,27.20,27.58,26.69,27.52,95538342
13-Jan-22,27.50,27.66,27.15,27.38,102609810
12-Jan-22,27.65,28.04,27.51,27.74,189481712
11-Jan-22,26.78,27.80,26.69,27.29,176587031
10-Jan-22,26.44,26.87,26.18,26.65,116677386
07-Jan-22,25.71,26.67,25.56,26.66,138854534
06-Jan-22,25.06,25.88,25.04,25.65,198134799
05-Jan-22,24.84,25.32,24.55,24.94,185397956
04-Jan-22,24.95,25.22,24.65,24.88,162206092
03-Jan-22,25.18,25.54,24.63,24.65,131626563
30-Dec-21,24.59,25.09,24.44,24.99,180767990
29-Dec-21,24.45,24.66,24.21,24.49,108136372
28-Dec-21,24.65,24.82,24.21,24.50,215781787
27-Dec-21,24.06,24.65,23.95,24.65,147863934
23-Dec-21,23.86,24.13,23.70,24.01,109522056
22-Dec-21,23.43,24.22,23.37,23.83,263117245
21-Dec-21,22.82,23.63,22.68,23.57,245652761
20-Dec-21,23.00,23.41,22.03,22.33,365850066
17-Dec-21,23.50,24.15,21.51,23.14,1029870388
16-Dec-21,55.51,56.46,55.03,55.78,658508809
15-Dec-21,55.15,55.38,53.90,54.54,405914271
14-Dec-21,55.64,55.65,54.76,54.98,278215977
13-Dec-21,54.56,56.13,54.56,55.07,321094816
10-Dec-21,53.72,54.26,53.17,53.53,178202689
09-Dec-21,53.48,53.66,52.98,53.34,214658138
08-Dec-21,54.48,54.50,53.39,53.76,225007929
07-Dec-21,55.00,56.04,53.57,53.93,445099910
06-Dec-21,52.09,53.97,51.95,53.53,288033664
03-Dec-21,52.63,53.25,50.83,51.70,304455721
02-Dec-21,50.58,52.61,50.11,52.42,266835046
01-Dec-21,50.49,51.12,49.86,49.93,167694101
30-Nov-21,49.20,50.50,49.02,49.75,217299894
29-Nov-21,49.90,50.21,49.00,49.20,120041997
26-Nov-21,48.48,48.94,47.94,48.82,130339386
25-Nov-21,50.18,50.50,49.18,50.04,128406272
24-Nov-21,49.24,49.99,48.91,49.81,119776137
23-Nov-21,49.64,51.30,48.75,49.14,208420080
22-Nov-21,46.73,48.72,46.56,48.03,197059250
19-Nov-21,45.34,46.53,45.27,45.98,227679947
18-Nov-21,46.98,47.01,44.54,44.93,239739684
17-Nov-21,47.59,48.10,46.42,46.96,194014627
16-Nov-21,48.08,48.22,47.00,47.25,140632182
12-Nov-21,48.15,48.95,47.56,48.20,232753006
11-Nov-21,47.30,48.63,47.30,48.35,270252227
10-Nov-21,45.58,46.00,45.02,45.79,133793332
09-Nov-21,46.70,46.79,45.42,45.80,139103820
08-Nov-21,44.97,46.97,44.66,46.62,134938651
05-Nov-21,46.40,46.41,44.58,44.90,127936234
04-Nov-21,46.28,46.85,45.63,45.94,155712389
03-Nov-21,49.04,49.14,46.23,46.23,250819022
01-Nov-21,49.81,50.30,48.62,50.00,175524119
29-Oct-21,50.07,50.34,48.47,48.66,160035203
28-Oct-21,50.60,50.89,49.76,50.06,78450198
27-Oct-21,51.97,52.21,50.56,50.76,132627197
26-Oct-21,52.00,52.59,51.63,51.89,93466890
25-Oct-21,51.96,53.12,51.29,52.64,117468425
22-Oct-21,50.00,52.08,50.00,51.50,154724515
21-Oct-21,50.70,51.31,49.32,50.64,147178427
20-Oct-21,53.19,53.33,51.71,52.05,111798196
19-Oct-21,53.65,54.10,52.85,53.19,121494767
18-Oct-21,54.20,54.46,52.93,54.21,116255052
15-Oct-21,53.96,55.20,53.77,55.10,145228301
14-Oct-21,54.33,54.77,53.81,53.92,124323265
13-Oct-21,54.30,54.32,53.28,53.96,252010911
11-Oct-21,54.20,55.28,54.15,54.73,192109656
08-Oct-21,53.97,54.11,52.81,53.32,128521736
07-Oct-21,51.51,53.26,51.29,52.55,148883468
06-Oct-21,49.73,51.05,49.38,51.03,213727488
05-Oct-21,51.40,51.44,50.01,50.19,183006721
04-Oct-21,52.21,52.22,50.90,51.06,107942790
01-Oct-21,52.54,52.87,51.55,52.22,133100592
30-Sep-21,51.60,52.96,51.37,52.27,204333238
29-Sep-21,51.01,51.43,50.52,51.10,129722138
28-Sep-21,53.14,53.14,50.19,50.41,213443437
27-Sep-21,53.51,54.17,52.41,53.42,115045681
24-Sep-21,53.39,53.83,52.71,53.43,129260812
23-Sep-21,52.70,54.24,51.73,53.98,258788123
22-Sep-21,52.87,54.06,52.31,52.60,292459859
21-Sep-21,50.50,50.84,49.47,50.48,254340004
20-Sep-21,57.59,57.62,55.54,56.64,227551348
17-Sep-21,61.50,61.69,58.79,59.24,390309461
16-Sep-21,62.63,63.01,60.76,61.47,376299200
15-Sep-21,64.91,65.64,63.47,63.81,718284593
14-Sep-21,60.34,60.81,59.43,60.64,97947142
13-Sep-21,60.36,60.57,59.50,60.39,66063403
10-Sep-21,61.00,61.24,60.00,60.20,65639034
09-Sep-21,60.50,61.03,59.37,60.19,132247068
08-Sep-21,61.81,62.08,60.02,60.42,160351182
06-Sep-21,61.79,62.26,61.19,62.03,74579109
03-Sep-21,63.13,63.50,62.08,62.56,172399710
02-Sep-21,62.55,63.53,62.26,62.37,144966381
01-Sep-21,61.94,63.24,61.05,62.76,111106125
31-Aug-21,63.82,63.89,62.08,63.15,167907305
30-Aug-21,64.37,64.81,63.60,64.07,52758919
27-Aug-21,63.80,64.79,63.69,64.37,78174539
26-Aug-21,64.03,64.71,63.16,63.29,91193797
25-Aug-21,64.51,64.71,63.73,64.15,63639265
24-Aug-21,64.94,65.95,64.34,64.49,129160761
23-Aug-21,63.42,63.77,62.88,62.91,105184405
20-Aug-21,62.97,64.03,62.62,63.47,122058817
19-Aug-21,64.80,64.95,62.93,63.41,241309681
18-Aug-21,68.66,68.66,66.91,66.98,163307250
17-Aug-21,70.96,70.96,68.65,69.63,140359601
16-Aug-21,69.92,71.16,68.37,71.07,153337663
13-Aug-21,69.66,70.13,69.23,70.10,119630147
12-Aug-21,70.73,71.10,69.21,69.36,137175213
11-Aug-21,71.61,71.90,70.93,71.16,82309821
10-Aug-21,71.73,72.39,71.04,71.23,194921329
09-Aug-21,71.63,71.69,70.81,71.63,203258920
06-Aug-21,72.44,73.50,71.82,72.20,151780028
05-Aug-21,75.00,75.05,72.39,72.45,217700520
04-Aug-21,75.50,77.25,75.50,76.35,206731110
03-Aug-21,73.93,76.87,73.50,76.13,191660267
02-Aug-21,75.24,75.67,73.93,73.93,148038063
30-Jul-21,77.02,77.12,73.96,73.96,174974276
29-Jul-21,79.16,80.08,78.04,78.40,107684676
28-Jul-21,77.89,80.15,77.89,79.59,256959735
27-Jul-21,78.69,79.15,77.45,77.54,91687505
26-Jul-21,76.34,79.11,76.26,79.02,131544387
23-Jul-21,77.64,77.87,75.99,76.34,113265119
22-Jul-21,77.00,77.87,75.92,77.65,103038972
21-Jul-21,75.83,77.48,75.83,77.03,78726473
20-Jul-21,75.19,76.13,74.42,76.02,84724905
19-Jul-21,75.22,75.54,74.19,75.50,151874878
16-Jul-21,77.51,78.29,76.00,76.27,171243184
15-Jul-21,79.04,80.20,78.66,79.60,230043257
14-Jul-21,79.87,80.03,78.36,78.80,246900301

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAP4

cotações, gráficos e mais...