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
01/12/2023	1,31%	0,32	24,72	24,64	24,59	24,96	89M	9.925
30/11/2023	1,08%	0,26	24,40	24,31	24,31	24,68	166M	11.983
29/11/2023	-1,23%	-0,30	24,14	24,60	24,13	24,68	104M	7.485
28/11/2023	0,12%	0,03	24,44	24,16	23,95	24,53	108M	9.577
27/11/2023	0,45%	0,11	24,41	24,28	24,22	24,60	154M	10.352
24/11/2023	-0,74%	-0,18	24,30	24,48	24,26	24,58	48M	5.248
23/11/2023	-1,17%	-0,29	24,48	24,70	24,42	24,77	53M	4.959
22/11/2023	-8,12%	-2,19	24,77	24,97	24,70	25,21	180M	14.239
21/11/2023	2,51%	0,66	26,96	26,60	26,54	27,15	184M	14.353
20/11/2023	2,53%	0,65	26,30	25,84	25,84	26,47	130M	11.760
17/11/2023	0,12%	0,03	25,65	25,62	25,43	25,74	124M	10.633

16/11/2023	0,99%	0,25	25,62	25,28	25,01	25,73	118M	12.354
14/11/2023	3,55%	0,87	25,37	24,71	24,68	25,59	253M	16.016
13/11/2023	-0,37%	-0,09	24,50	24,61	24,33	24,82	85M	12.251
10/11/2023	1,86%	0,45	24,59	24,29	24,23	24,72	121M	12.174
09/11/2023	0,17%	0,04	24,14	24,30	24,00	24,34	101M	14.191
08/11/2023	-0,45%	-0,11	24,10	24,30	24,08	24,51	75M	9.609
07/11/2023	-0,45%	-0,11	24,21	24,21	24,02	24,32	221M	22.510
06/11/2023	0,91%	0,22	24,32	24,20	24,01	24,50	191M	38.287
03/11/2023	2,51%	0,59	24,10	23,93	23,81	24,28	188M	40.104
01/11/2023	5,24%	1,17	23,51	22,90	22,80	23,53	249M	40.087
31/10/2023	0,72%	0,16	22,34	22,15	22,05	22,62	37M	3.032
30/10/2023	1,32%	0,29	22,18	22,13	22,11	22,51	68M	6.525
27/10/2023	2,24%	0,48	21,89	21,50	21,42	22,05	70M	7.327
26/10/2023	2,34%	0,49	21,41	20,92	20,84	21,63	55M	6.895
25/10/2023	-1,18%	-0,25	20,92	21,37	20,82	21,49	61M	7.872
24/10/2023	2,32%	0,48	21,17	21,09	20,89	21,31	57M	7.339
23/10/2023	0,19%	0,04	20,69	20,53	20,46	20,87	38M	6.602
20/10/2023	-2,91%	-0,62	20,65	21,07	20,45	21,07	87M	8.411
19/10/2023	-1,44%	-0,31	21,27	21,58	21,27	21,63	64M	5.584
18/10/2023	-2,49%	-0,55	21,58	21,98	21,50	21,98	46M	8.071
17/10/2023	0,27%	0,06	22,13	22,13	21,73	22,22	60M	7.584
16/10/2023	1,15%	0,25	22,07	22,03	22,03	22,39	46M	4.885
13/10/2023	-2,20%	-0,49	21,82	22,25	21,80	22,25	66M	8.937
11/10/2023	1,18%	0,26	22,31	22,12	22,03	22,31	41M	4.966
10/10/2023	0,18%	0,04	22,05	22,11	22,05	22,28	33M	5.213
09/10/2023	0,09%	0,02	22,01	21,80	21,72	22,04	43M	5.844
06/10/2023	0,55%	0,12	21,99	21,76	21,71	22,26	59M	9.540
05/10/2023	0,32%	0,07	21,87	21,84	21,77	22,08	38M	4.150
04/10/2023	-1,93%	-0,43	21,80	22,31	21,78	22,32	37M	6.318
03/10/2023	-1,02%	-0,23	22,23	22,24	22,18	22,42	35M	6.244
02/10/2023	-1,14%	-0,26	22,46	22,70	22,38	22,78	23M	3.552
29/09/2023	1,75%	0,39	22,72	22,60	22,48	22,88	84M	8.348
28/09/2023	1,92%	0,42	22,33	21,99	21,91	22,48	28M	4.621
27/09/2023	-0,50%	-0,11	21,91	22,16	21,81	22,23	39M	5.945
26/09/2023	-1,03%	-0,23	22,02	22,04	21,95	22,29	55M	8.355
25/09/2023	-2,07%	-0,47	22,25	22,48	22,03	22,48	69M	6.641
22/09/2023	0,18%	0,04	22,72	22,95	22,65	22,99	37M	5.507
21/09/2023	-2,99%	-0,70	22,68	23,06	22,53	23,08	61M	8.551
20/09/2023	1,21%	0,28	23,38	23,25	23,20	23,61	50M	7.090
19/09/2023	-0,26%	-0,06	23,10	23,19	23,06	23,38	56M	4.625
18/09/2023	-2,73%	-0,65	23,16	23,67	23,05	23,75	50M	5.416
15/09/2023	0,85%	0,20	23,81	23,81	23,54	23,97	72M	6.532
14/09/2023	5,17%	1,16	23,61	23,08	23,07	23,88	137M	13.144
13/09/2023	-0,66%	-0,15	22,45	22,56	22,41	22,69	47M	7.794
12/09/2023	0,18%	0,04	22,60	22,58	22,46	22,76	76M	6.301
11/09/2023	-1,31%	-0,30	22,56	22,90	22,31	22,96	249M	15.172
08/09/2023	-2,22%	-0,52	22,86	22,99	22,67	22,99	60M	5.811
06/09/2023	-1,14%	-0,27	23,38	23,65	23,21	23,67	47M	5.289
05/09/2023	-1,25%	-0,30	23,65	23,89	23,47	23,90	126M	14.303
04/09/2023	1,35%	0,32	23,95	23,70	23,60	24,05	68M	6.040
01/09/2023	5,02%	1,13	23,63	22,94	22,92	23,68	105M	10.388
31/08/2023	-0,22%	-0,05	22,50	22,78	22,43	22,81	56M	7.306
30/08/2023	0,36%	0,08	22,55	22,55	22,42	22,79	45M	5.510
29/08/2023	3,07%	0,67	22,47	21,94	21,81	22,52	50M	7.018
28/08/2023	1,35%	0,29	21,80	21,52	21,52	21,94	29M	4.231
25/08/2023	-0,28%	-0,06	21,51	21,60	21,40	21,67	28M	3.811
24/08/2023	-1,95%	-0,43	21,57	21,85	21,54	21,89	33M	4.008
23/08/2023	1,29%	0,28	22,00	21,90	21,80	22,00	52M	6.618
22/08/2023	1,83%	0,39	21,72	21,56	21,43	21,82	126M	8.808
21/08/2023	0,09%	0,02	21,33	21,32	21,24	21,45	41M	5.185
18/08/2023	-0,93%	-0,20	21,31	21,38	21,30	21,63	36M	4.799
17/08/2023	1,41%	0,30	21,51	21,71	21,48	21,77	67M	8.819
16/08/2023	-0,93%	-0,20	21,21	21,43	21,18	21,62	117M	11.061
15/08/2023	-2,19%	-0,48	21,41	22,06	21,41	22,08	69M	8.919
14/08/2023	-3,65%	-0,83	21,89	22,54	21,77	22,58	99M	11.869
11/08/2023	-0,26%	-0,06	22,72	22,83	22,52	22,94	73M	6.504
10/08/2023	-0,65%	-0,15	22,78	23,01	22,65	23,02	56M	5.584
09/08/2023	-0,56%	-0,13	22,93	22,83	22,73	23,18	64M	7.327
08/08/2023	-1,11%	-0,26	23,06	23,00	22,82	23,29	66M	9.633
07/08/2023	0,26%	0,06	23,32	23,20	22,96	23,36	40M	3.918
04/08/2023	0,39%	0,09	23,26	23,08	23,08	23,59	52M	5.897
03/08/2023	0,30%	0,07	23,17	23,05	22,96	23,33	40M	4.306
02/08/2023	-1,28%	-0,30	23,10	23,20	22,91	23,20	54M	5.705
01/08/2023	-0,38%	-0,09	23,40	23,37	23,15	23,49	64M	5.180
31/07/2023	1,86%	0,43	23,49	23,17	23,11	23,57	73M	6.718
28/07/2023	-3,03%	-0,72	23,06	23,70	22,98	23,88	91M	8.555
27/07/2023	-1,37%	-0,33	23,78	24,01	23,57	24,10	47M	5.368
26/07/2023	-0,25%	-0,06	24,11	24,02	23,83	24,27	60M	5.857
25/07/2023	3,78%	0,88	24,17	23,76	23,76	24,28	137M	11.345
24/07/2023	2,33%	0,53	23,29	22,69	22,60	23,41	72M	5.834
21/07/2023	0,75%	0,17	22,76	22,61	22,47	22,76	35M	5.427
20/07/2023	0,40%	0,09	22,59	22,75	22,51	22,91	44M	4.768
19/07/2023	-1,06%	-0,24	22,50	22,73	22,32	22,73	55M	5.865
18/07/2023	0,49%	0,11	22,74	22,71	22,42	22,76	46M	4.670
17/07/2023	-0,88%	-0,20	22,63	22,78	22,31	22,78	39M	5.390
14/07/2023	0,04%	0,01	22,83	23,06	22,70	23,09	55M	6.484
13/07/2023	1,78%	0,40	22,82	22,68	22,66	23,08	63M	6.855
12/07/2023	0,49%	0,11	22,42	22,61	22,42	22,81	70M	6.907
11/07/2023	2,11%	0,46	22,31	21,92	21,84	22,34	140M	11.311
10/07/2023	-1,31%	-0,29	21,85	22,01	21,71	22,02	51M	6.894
07/07/2023	0,87%	0,19	22,14	21,94	21,85	22,29	122M	16.363
06/07/2023	-0,50%	-0,11	21,95	21,95	21,86	22,15	80M	11.011
05/07/2023	-0,23%	-0,05	22,06	22,03	21,85	22,18	106M	18.719
04/07/2023	-0,41%	-0,09	22,11	22,19	22,08	22,27	43M	6.952
03/07/2023	-0,05%	-0,01	22,20	22,29	22,06	22,37	152M	16.765
30/06/2023	-0,80%	-0,18	22,21	22,43	22,16	22,71	72M	13.487
29/06/2023	1,17%	0,26	22,39	22,08	22,00	22,45	94M	15.227
28/06/2023	-3,70%	-0,85	22,13	22,90	22,04	22,94	101M	14.273
27/06/2023	0,13%	0,03	22,98	23,19	22,84	23,36	76M	6.786
26/06/2023	0,53%	0,12	22,95	22,79	22,63	23,05	49M	5.612
23/06/2023	-0,48%	-0,11	22,83	22,76	22,66	22,90	57M	8.827
22/06/2023	-1,16%	-0,27	22,94	23,14	22,89	23,43	43M	6.576
21/06/2023	-0,64%	-0,15	23,21	23,20	23,04	23,28	51M	6.851
20/06/2023	-1,56%	-0,37	23,36	23,64	23,12	23,67	76M	13.069
19/06/2023	0,42%	0,10	23,73	23,46	23,45	23,84	35M	4.251
16/06/2023	-0,21%	-0,05	23,63	23,74	23,63	23,96	67M	9.012
15/06/2023	0,51%	0,12	23,68	23,66	23,39	23,80	58M	9.041
14/06/2023	3,79%	0,86	23,56	23,06	22,95	23,68	150M	13.504
13/06/2023	0,67%	0,15	22,70	22,90	22,64	22,97	46M	7.009
12/06/2023	-1,10%	-0,25	22,55	22,67	22,35	22,67	117M	10.693
09/06/2023	1,47%	0,33	22,80	22,71	22,67	23,12	126M	12.182
07/06/2023	0,36%	0,08	22,47	22,48	22,20	22,54	76M	8.781
06/06/2023	0,27%	0,06	22,39	22,43	22,35	22,63	64M	8.441
05/06/2023	-0,49%	-0,11	22,33	22,51	22,18	22,55	72M	6.326
02/06/2023	4,23%	0,91	22,44	22,26	22,22	22,64	98M	9.256
01/06/2023	1,13%	0,24	21,53	21,60	21,24	21,92	74M	9.593
31/05/2023	-0,65%	-0,14	21,29	21,40	21,16	21,50	53M	5.994
30/05/2023	-2,68%	-0,59	21,43	22,13	21,31	22,19	67M	7.703
29/05/2023	0,00%	0,00	22,02	22,31	21,90	22,50	56M	4.894
26/05/2023	2,80%	0,60	22,02	21,90	21,75	22,22	88M	8.774
25/05/2023	-0,23%	-0,05	21,42	21,64	21,36	21,74	53M	7.329
24/05/2023	-1,96%	-0,43	21,47	21,70	21,37	21,75	67M	10.772
23/05/2023	-	-	21,90	22,41	21,89	22,42	123M	10.513

Date,Open,High,Low,Close,Volume
01-Dec-23,24.64,24.96,24.59,24.72,89090406
30-Nov-23,24.31,24.68,24.31,24.40,166235545
29-Nov-23,24.60,24.68,24.13,24.14,103749463
28-Nov-23,24.16,24.53,23.95,24.44,107819406
27-Nov-23,24.28,24.60,24.22,24.41,154292129
24-Nov-23,24.48,24.58,24.26,24.30,47737675
23-Nov-23,24.70,24.77,24.42,24.48,53408075
22-Nov-23,24.97,25.21,24.70,24.77,180276691
21-Nov-23,26.60,27.15,26.54,26.96,183893723
20-Nov-23,25.84,26.47,25.84,26.30,130282826
17-Nov-23,25.62,25.74,25.43,25.65,124442260
16-Nov-23,25.28,25.73,25.01,25.62,118361856
14-Nov-23,24.71,25.59,24.68,25.37,253264081
13-Nov-23,24.61,24.82,24.33,24.50,84547506
10-Nov-23,24.29,24.72,24.23,24.59,121419927
09-Nov-23,24.30,24.34,24.00,24.14,101155641
08-Nov-23,24.30,24.51,24.08,24.10,75077171
07-Nov-23,24.21,24.32,24.02,24.21,221201277
06-Nov-23,24.20,24.50,24.01,24.32,190782943
03-Nov-23,23.93,24.28,23.81,24.10,188090151
01-Nov-23,22.90,23.53,22.80,23.51,248734358
31-Oct-23,22.15,22.62,22.05,22.34,37186616
30-Oct-23,22.13,22.51,22.11,22.18,68418652
27-Oct-23,21.50,22.05,21.42,21.89,70245298
26-Oct-23,20.92,21.63,20.84,21.41,55431136
25-Oct-23,21.37,21.49,20.82,20.92,61199128
24-Oct-23,21.09,21.31,20.89,21.17,56992722
23-Oct-23,20.53,20.87,20.46,20.69,37692753
20-Oct-23,21.07,21.07,20.45,20.65,87280208
19-Oct-23,21.58,21.63,21.27,21.27,63941117
18-Oct-23,21.98,21.98,21.50,21.58,45514083
17-Oct-23,22.13,22.22,21.73,22.13,59625526
16-Oct-23,22.03,22.39,22.03,22.07,45957719
13-Oct-23,22.25,22.25,21.80,21.82,65596274
11-Oct-23,22.12,22.31,22.03,22.31,41219646
10-Oct-23,22.11,22.28,22.05,22.05,32660302
09-Oct-23,21.80,22.04,21.72,22.01,42623957
06-Oct-23,21.76,22.26,21.71,21.99,59494772
05-Oct-23,21.84,22.08,21.77,21.87,37794823
04-Oct-23,22.31,22.32,21.78,21.80,37219171
03-Oct-23,22.24,22.42,22.18,22.23,35425500
02-Oct-23,22.70,22.78,22.38,22.46,23215020
29-Sep-23,22.60,22.88,22.48,22.72,83913059
28-Sep-23,21.99,22.48,21.91,22.33,28290855
27-Sep-23,22.16,22.23,21.81,21.91,39475795
26-Sep-23,22.04,22.29,21.95,22.02,55241594
25-Sep-23,22.48,22.48,22.03,22.25,69376354
22-Sep-23,22.95,22.99,22.65,22.72,36702537
21-Sep-23,23.06,23.08,22.53,22.68,61457548
20-Sep-23,23.25,23.61,23.20,23.38,49587555
19-Sep-23,23.19,23.38,23.06,23.10,55602829
18-Sep-23,23.67,23.75,23.05,23.16,49695301
15-Sep-23,23.81,23.97,23.54,23.81,72298730
14-Sep-23,23.08,23.88,23.07,23.61,136868419
13-Sep-23,22.56,22.69,22.41,22.45,47217594
12-Sep-23,22.58,22.76,22.46,22.60,75854329
11-Sep-23,22.90,22.96,22.31,22.56,249329160
08-Sep-23,22.99,22.99,22.67,22.86,59829658
06-Sep-23,23.65,23.67,23.21,23.38,47232240
05-Sep-23,23.89,23.90,23.47,23.65,125873385
04-Sep-23,23.70,24.05,23.60,23.95,68423889
01-Sep-23,22.94,23.68,22.92,23.63,105218516
31-Aug-23,22.78,22.81,22.43,22.50,56321411
30-Aug-23,22.55,22.79,22.42,22.55,45192569
29-Aug-23,21.94,22.52,21.81,22.47,50413716
28-Aug-23,21.52,21.94,21.52,21.80,29089238
25-Aug-23,21.60,21.67,21.40,21.51,27790139
24-Aug-23,21.85,21.89,21.54,21.57,33074384
23-Aug-23,21.90,22.00,21.80,22.00,51824844
22-Aug-23,21.56,21.82,21.43,21.72,126065039
21-Aug-23,21.32,21.45,21.24,21.33,40636526
18-Aug-23,21.38,21.63,21.30,21.31,36017234
17-Aug-23,21.71,21.77,21.48,21.51,66737815
16-Aug-23,21.43,21.62,21.18,21.21,117041346
15-Aug-23,22.06,22.08,21.41,21.41,68904962
14-Aug-23,22.54,22.58,21.77,21.89,99416527
11-Aug-23,22.83,22.94,22.52,22.72,72671250
10-Aug-23,23.01,23.02,22.65,22.78,56329634
09-Aug-23,22.83,23.18,22.73,22.93,64056677
08-Aug-23,23.00,23.29,22.82,23.06,65548061
07-Aug-23,23.20,23.36,22.96,23.32,39863778
04-Aug-23,23.08,23.59,23.08,23.26,51962431
03-Aug-23,23.05,23.33,22.96,23.17,39628662
02-Aug-23,23.20,23.20,22.91,23.10,54492070
01-Aug-23,23.37,23.49,23.15,23.40,63734751
31-Jul-23,23.17,23.57,23.11,23.49,72956031
28-Jul-23,23.70,23.88,22.98,23.06,90777021
27-Jul-23,24.01,24.10,23.57,23.78,46715405
26-Jul-23,24.02,24.27,23.83,24.11,59899500
25-Jul-23,23.76,24.28,23.76,24.17,137093346
24-Jul-23,22.69,23.41,22.60,23.29,71597670
21-Jul-23,22.61,22.76,22.47,22.76,34511077
20-Jul-23,22.75,22.91,22.51,22.59,44423672
19-Jul-23,22.73,22.73,22.32,22.50,55137184
18-Jul-23,22.71,22.76,22.42,22.74,45599261
17-Jul-23,22.78,22.78,22.31,22.63,39456804
14-Jul-23,23.06,23.09,22.70,22.83,54591367
13-Jul-23,22.68,23.08,22.66,22.82,63137732
12-Jul-23,22.61,22.81,22.42,22.42,70308160
11-Jul-23,21.92,22.34,21.84,22.31,139972593
10-Jul-23,22.01,22.02,21.71,21.85,51287773
07-Jul-23,21.94,22.29,21.85,22.14,122001138
06-Jul-23,21.95,22.15,21.86,21.95,79909372
05-Jul-23,22.03,22.18,21.85,22.06,105984959
04-Jul-23,22.19,22.27,22.08,22.11,43329676
03-Jul-23,22.29,22.37,22.06,22.20,152329751
30-Jun-23,22.43,22.71,22.16,22.21,72286778
29-Jun-23,22.08,22.45,22.00,22.39,93888697
28-Jun-23,22.90,22.94,22.04,22.13,101328881
27-Jun-23,23.19,23.36,22.84,22.98,75536710
26-Jun-23,22.79,23.05,22.63,22.95,48654751
23-Jun-23,22.76,22.90,22.66,22.83,57042386
22-Jun-23,23.14,23.43,22.89,22.94,43238032
21-Jun-23,23.20,23.28,23.04,23.21,50849449
20-Jun-23,23.64,23.67,23.12,23.36,76146587
19-Jun-23,23.46,23.84,23.45,23.73,34664794
16-Jun-23,23.74,23.96,23.63,23.63,67319632
15-Jun-23,23.66,23.80,23.39,23.68,57792596
14-Jun-23,23.06,23.68,22.95,23.56,149637864
13-Jun-23,22.90,22.97,22.64,22.70,46251410
12-Jun-23,22.67,22.67,22.35,22.55,116920065
09-Jun-23,22.71,23.12,22.67,22.80,125605119
07-Jun-23,22.48,22.54,22.20,22.47,76339017
06-Jun-23,22.43,22.63,22.35,22.39,63672191
05-Jun-23,22.51,22.55,22.18,22.33,72038885
02-Jun-23,22.26,22.64,22.22,22.44,97528672
01-Jun-23,21.60,21.92,21.24,21.53,74225139
31-May-23,21.40,21.50,21.16,21.29,53362831
30-May-23,22.13,22.19,21.31,21.43,67345693
29-May-23,22.31,22.50,21.90,22.02,56043793
26-May-23,21.90,22.22,21.75,22.02,87862990
25-May-23,21.64,21.74,21.36,21.42,53228785
24-May-23,21.70,21.75,21.37,21.47,67014095
23-May-23,22.41,22.42,21.89,21.90,122679318

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAP4