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
11/09/2024	1,96%	0,36	18,72	18,47	18,46	18,81	51M	7.583
10/09/2024	-0,65%	-0,12	18,36	18,47	18,35	18,57	39M	6.013
09/09/2024	-0,43%	-0,08	18,48	18,75	18,48	18,75	81M	7.836
06/09/2024	-1,49%	-0,28	18,56	18,84	18,53	18,86	57M	6.902
05/09/2024	0,11%	0,02	18,84	18,71	18,70	18,97	78M	6.959
04/09/2024	2,17%	0,40	18,82	18,43	18,42	18,92	61M	9.125
03/09/2024	-3,86%	-0,74	18,42	19,00	18,30	19,00	107M	12.491

02/09/2024	-1,59%	-0,31	19,16	19,25	19,16	19,31	45M	5.427
30/08/2024	0,99%	0,19	19,47	19,26	19,19	19,59	89M	11.196
29/08/2024	-0,10%	-0,02	19,28	19,41	19,18	19,41	47M	6.719
28/08/2024	-1,28%	-0,25	19,30	19,46	19,15	19,46	58M	6.209
27/08/2024	2,68%	0,51	19,55	19,45	19,32	19,63	86M	11.435
26/08/2024	0,79%	0,15	19,04	19,14	19,04	19,26	61M	9.399
23/08/2024	-1,00%	-0,19	18,89	19,09	18,89	19,23	68M	9.559
22/08/2024	0,00%	0,00	19,08	19,08	18,89	19,19	50M	7.534
21/08/2024	1,38%	0,26	19,08	19,06	19,02	19,30	65M	9.976
20/08/2024	0,75%	0,14	18,82	18,79	18,60	18,84	53M	7.131
19/08/2024	2,24%	0,41	18,68	18,43	18,34	18,75	93M	13.274
16/08/2024	-0,60%	-0,11	18,27	18,34	18,15	18,34	54M	7.975
15/08/2024	1,77%	0,32	18,38	18,08	18,02	18,43	63M	8.627
14/08/2024	-0,71%	-0,13	18,06	18,09	17,90	18,10	59M	8.732
13/08/2024	0,11%	0,02	18,19	18,22	18,09	18,34	70M	9.134
12/08/2024	0,55%	0,10	18,17	18,05	18,01	18,28	43M	6.299
09/08/2024	0,28%	0,05	18,07	18,10	17,90	18,10	32M	6.227
08/08/2024	0,73%	0,13	18,02	17,94	17,94	18,13	38M	4.243
07/08/2024	-0,45%	-0,08	17,89	18,04	17,87	18,06	46M	6.381
06/08/2024	0,67%	0,12	17,97	17,77	17,68	18,03	49M	5.894
05/08/2024	-0,78%	-0,14	17,85	17,56	17,40	17,94	67M	6.905
02/08/2024	-1,05%	-0,19	17,99	18,27	17,92	18,44	50M	4.511
01/08/2024	-1,84%	-0,34	18,18	18,64	18,18	18,65	59M	7.148
31/07/2024	1,87%	0,34	18,52	18,33	18,26	18,57	52M	8.719
30/07/2024	-1,52%	-0,28	18,18	18,35	18,13	18,36	37M	4.157
29/07/2024	-0,59%	-0,11	18,46	18,67	18,36	18,67	38M	6.495
26/07/2024	0,76%	0,14	18,57	18,62	18,38	18,69	64M	4.948
25/07/2024	-0,38%	-0,07	18,43	18,48	18,37	18,64	40M	7.331
24/07/2024	-0,75%	-0,14	18,50	18,64	18,50	18,71	30M	4.396
23/07/2024	-1,38%	-0,26	18,64	18,81	18,58	18,82	48M	5.508
22/07/2024	-0,16%	-0,03	18,90	18,91	18,80	18,96	31M	3.916
19/07/2024	0,05%	0,01	18,93	19,07	18,77	19,08	40M	4.728
18/07/2024	-2,92%	-0,57	18,92	19,46	18,91	19,50	81M	9.122
17/07/2024	0,26%	0,05	19,49	19,35	19,25	19,49	93M	7.338
16/07/2024	-0,10%	-0,02	19,44	19,35	19,19	19,44	35M	4.642
15/07/2024	1,14%	0,22	19,46	19,24	19,18	19,50	56M	6.986
12/07/2024	0,42%	0,08	19,24	19,12	19,04	19,24	37M	6.289
11/07/2024	1,00%	0,19	19,16	19,12	19,02	19,20	45M	9.015
10/07/2024	-0,68%	-0,13	18,97	19,06	18,93	19,19	58M	6.654
09/07/2024	0,58%	0,11	19,10	19,00	18,96	19,25	36M	4.916
08/07/2024	-0,68%	-0,13	18,99	19,03	18,90	19,11	43M	5.845
05/07/2024	-0,68%	-0,13	19,12	19,17	18,98	19,20	49M	6.600
04/07/2024	0,52%	0,10	19,25	19,35	19,13	19,35	46M	5.620
03/07/2024	2,08%	0,39	19,15	18,94	18,90	19,27	53M	7.182
02/07/2024	-0,42%	-0,08	18,76	18,86	18,73	18,98	43M	4.945
01/07/2024	1,78%	0,33	18,84	18,68	18,63	18,94	41M	6.788
28/06/2024	1,37%	0,25	18,51	18,27	18,27	18,62	53M	6.622
27/06/2024	0,33%	0,06	18,26	18,24	18,13	18,34	39M	3.806
26/06/2024	1,51%	0,27	18,20	18,13	18,02	18,21	44M	5.027
25/06/2024	-0,66%	-0,12	17,93	18,05	17,79	18,08	41M	5.558
24/06/2024	0,45%	0,08	18,05	17,90	17,83	18,11	38M	5.628
21/06/2024	-1,43%	-0,26	17,97	18,15	17,97	18,19	58M	8.052
20/06/2024	1,28%	0,23	18,23	18,13	18,05	18,30	68M	6.277
19/06/2024	0,61%	0,11	18,00	17,88	17,78	18,00	39M	5.609
18/06/2024	0,34%	0,06	17,89	17,83	17,80	18,03	33M	4.037
17/06/2024	-1,00%	-0,18	17,83	17,90	17,50	17,97	174M	11.248
14/06/2024	-1,26%	-0,23	18,01	18,28	18,01	18,32	37M	5.176
13/06/2024	0,44%	0,08	18,24	18,22	18,19	18,38	46M	7.045
12/06/2024	-1,14%	-0,21	18,16	18,49	18,16	18,52	50M	8.424
11/06/2024	0,16%	0,03	18,37	18,26	18,12	18,41	51M	7.165
10/06/2024	0,33%	0,06	18,34	18,29	18,24	18,45	40M	6.422
07/06/2024	-1,46%	-0,27	18,28	18,45	18,22	18,46	51M	7.952
06/06/2024	1,09%	0,20	18,55	18,46	18,32	18,62	56M	7.007
05/06/2024	-1,61%	-0,30	18,35	18,67	18,28	18,68	71M	11.980
04/06/2024	-0,75%	-0,14	18,65	18,65	18,47	18,70	58M	7.445
03/06/2024	-2,14%	-0,41	18,79	19,20	18,69	19,20	69M	9.043
31/05/2024	-1,08%	-0,21	19,20	19,34	19,14	19,41	66M	9.627
29/05/2024	-1,97%	-0,39	19,41	19,69	19,38	19,70	60M	7.905
28/05/2024	-1,69%	-0,34	19,80	20,14	19,73	20,20	78M	6.711
27/05/2024	0,70%	0,14	20,14	20,03	19,95	20,16	33M	4.281
24/05/2024	0,05%	0,01	20,00	20,00	19,95	20,19	38M	3.798
23/05/2024	-0,40%	-0,08	19,99	20,06	19,80	20,07	61M	7.258
22/05/2024	-0,69%	-0,14	20,07	20,24	19,97	20,30	67M	6.496
21/05/2024	0,55%	0,11	20,21	20,20	20,11	20,40	90M	7.618
20/05/2024	-0,25%	-0,05	20,10	20,18	20,01	20,25	70M	5.965
17/05/2024	0,90%	0,18	20,15	20,01	19,97	20,18	78M	6.897
16/05/2024	0,20%	0,04	19,97	20,07	19,93	20,21	64M	5.892
15/05/2024	-0,10%	-0,02	19,93	19,90	19,77	20,04	101M	10.804
14/05/2024	-0,89%	-0,18	19,95	19,92	19,76	20,07	90M	7.272
13/05/2024	0,15%	0,03	20,13	20,18	20,06	20,29	47M	5.841
10/05/2024	-0,89%	-0,18	20,10	20,29	19,98	20,32	76M	6.903
09/05/2024	0,35%	0,07	20,28	20,17	20,07	20,36	58M	6.520
08/05/2024	-0,59%	-0,12	20,21	20,11	20,10	20,28	82M	5.882
07/05/2024	0,15%	0,03	20,33	20,29	20,27	20,57	86M	9.374
06/05/2024	0,35%	0,07	20,30	20,28	20,11	20,39	77M	6.792
03/05/2024	0,10%	0,02	20,23	20,32	20,02	20,41	85M	9.600
02/05/2024	1,40%	0,28	20,21	20,06	19,99	20,39	101M	12.669
30/04/2024	-7,13%	-1,53	19,93	20,19	19,85	20,19	133M	13.090
29/04/2024	1,85%	0,39	21,46	21,20	21,08	21,51	156M	13.376
26/04/2024	0,67%	0,14	21,07	21,04	20,95	21,22	130M	9.521
25/04/2024	-0,95%	-0,20	20,93	20,96	20,76	21,04	109M	9.117
24/04/2024	0,67%	0,14	21,13	21,14	20,93	21,31	78M	8.793
23/04/2024	-0,76%	-0,16	20,99	20,92	20,73	21,12	87M	8.457
22/04/2024	-0,19%	-0,04	21,15	21,10	20,65	21,42	172M	11.735
19/04/2024	2,76%	0,57	21,19	20,57	20,46	21,19	150M	11.320
18/04/2024	-0,15%	-0,03	20,62	20,80	20,50	20,85	71M	10.046
17/04/2024	1,08%	0,22	20,65	20,86	20,59	21,02	99M	13.588
16/04/2024	-2,16%	-0,45	20,43	20,66	20,36	20,67	131M	13.447
15/04/2024	1,21%	0,25	20,88	20,76	20,64	21,32	226M	15.935
12/04/2024	-0,96%	-0,20	20,63	21,04	20,56	21,17	260M	7.418
11/04/2024	-0,05%	-0,01	20,83	20,97	20,68	20,97	58M	6.339
10/04/2024	-1,61%	-0,34	20,84	21,13	20,76	21,13	116M	12.929
09/04/2024	-0,19%	-0,04	21,18	21,42	21,06	21,56	125M	12.498
08/04/2024	3,92%	0,80	21,22	20,80	20,66	21,28	107M	11.719
05/04/2024	-1,30%	-0,27	20,42	20,67	20,33	20,69	69M	8.916
04/04/2024	-0,72%	-0,15	20,69	20,84	20,62	20,94	100M	11.548
03/04/2024	-0,43%	-0,09	20,84	20,80	20,52	20,86	75M	8.876
02/04/2024	0,82%	0,17	20,93	20,85	20,79	21,10	91M	11.086
01/04/2024	0,83%	0,17	20,76	20,81	20,68	21,20	83M	9.046
28/03/2024	0,88%	0,18	20,59	20,50	20,33	20,65	85M	7.547
27/03/2024	1,44%	0,29	20,41	20,11	20,02	20,46	97M	9.311
26/03/2024	-0,84%	-0,17	20,12	20,18	19,99	20,25	70M	6.701
25/03/2024	-0,05%	-0,01	20,29	20,32	20,27	20,46	57M	4.458
22/03/2024	-1,36%	-0,28	20,30	20,48	20,26	20,55	49M	5.936
21/03/2024	-0,05%	-0,01	20,58	20,68	20,51	20,87	71M	7.033
20/03/2024	1,23%	0,25	20,59	20,40	20,25	20,59	66M	7.781
19/03/2024	0,94%	0,19	20,34	20,41	20,27	20,50	107M	11.652
18/03/2024	3,33%	0,65	20,15	19,74	19,72	20,19	142M	12.511
15/03/2024	-3,03%	-0,61	19,50	20,03	19,50	20,07	231M	12.749
14/03/2024	-0,20%	-0,04	20,11	20,15	19,85	20,15	95M	10.369
13/03/2024	-0,10%	-0,02	20,15	20,15	20,01	20,25	103M	9.637
12/03/2024	-0,10%	-0,02	20,17	20,34	20,12	20,55	98M	9.803
11/03/2024	-1,75%	-0,36	20,19	20,30	19,95	20,39	101M	10.676
08/03/2024	-0,77%	-0,16	20,55	20,65	20,52	20,80	48M	6.419
07/03/2024	0,73%	0,15	20,71	20,66	20,56	20,82	72M	7.776
06/03/2024	-1,11%	-0,23	20,56	20,91	20,45	20,91	144M	15.565
05/03/2024	-	-	20,79	20,59	20,49	20,79	63M	6.275

Date,Open,High,Low,Close,Volume
11-Sep-24,18.47,18.81,18.46,18.72,51129481
10-Sep-24,18.47,18.57,18.35,18.36,39169614
09-Sep-24,18.75,18.75,18.48,18.48,80999063
06-Sep-24,18.84,18.86,18.53,18.56,57481096
05-Sep-24,18.71,18.97,18.70,18.84,77715122
04-Sep-24,18.43,18.92,18.42,18.82,60570030
03-Sep-24,19.00,19.00,18.30,18.42,107453535
02-Sep-24,19.25,19.31,19.16,19.16,44871326
30-Aug-24,19.26,19.59,19.19,19.47,88910178
29-Aug-24,19.41,19.41,19.18,19.28,47437830
28-Aug-24,19.46,19.46,19.15,19.30,58333634
27-Aug-24,19.45,19.63,19.32,19.55,85695611
26-Aug-24,19.14,19.26,19.04,19.04,61111364
23-Aug-24,19.09,19.23,18.89,18.89,68396048
22-Aug-24,19.08,19.19,18.89,19.08,49757463
21-Aug-24,19.06,19.30,19.02,19.08,65214453
20-Aug-24,18.79,18.84,18.60,18.82,53428069
19-Aug-24,18.43,18.75,18.34,18.68,92606045
16-Aug-24,18.34,18.34,18.15,18.27,54372022
15-Aug-24,18.08,18.43,18.02,18.38,62748712
14-Aug-24,18.09,18.10,17.90,18.06,59042860
13-Aug-24,18.22,18.34,18.09,18.19,70275067
12-Aug-24,18.05,18.28,18.01,18.17,43004592
09-Aug-24,18.10,18.10,17.90,18.07,31543459
08-Aug-24,17.94,18.13,17.94,18.02,37695356
07-Aug-24,18.04,18.06,17.87,17.89,46001280
06-Aug-24,17.77,18.03,17.68,17.97,48715059
05-Aug-24,17.56,17.94,17.40,17.85,66744030
02-Aug-24,18.27,18.44,17.92,17.99,50252851
01-Aug-24,18.64,18.65,18.18,18.18,59032288
31-Jul-24,18.33,18.57,18.26,18.52,52103981
30-Jul-24,18.35,18.36,18.13,18.18,36738439
29-Jul-24,18.67,18.67,18.36,18.46,37809608
26-Jul-24,18.62,18.69,18.38,18.57,64298155
25-Jul-24,18.48,18.64,18.37,18.43,39844257
24-Jul-24,18.64,18.71,18.50,18.50,30352523
23-Jul-24,18.81,18.82,18.58,18.64,48067787
22-Jul-24,18.91,18.96,18.80,18.90,30612325
19-Jul-24,19.07,19.08,18.77,18.93,40001628
18-Jul-24,19.46,19.50,18.91,18.92,80784850
17-Jul-24,19.35,19.49,19.25,19.49,92680439
16-Jul-24,19.35,19.44,19.19,19.44,35195660
15-Jul-24,19.24,19.50,19.18,19.46,56446246
12-Jul-24,19.12,19.24,19.04,19.24,36946485
11-Jul-24,19.12,19.20,19.02,19.16,45380600
10-Jul-24,19.06,19.19,18.93,18.97,57717307
09-Jul-24,19.00,19.25,18.96,19.10,36178074
08-Jul-24,19.03,19.11,18.90,18.99,43223072
05-Jul-24,19.17,19.20,18.98,19.12,49363936
04-Jul-24,19.35,19.35,19.13,19.25,46094727
03-Jul-24,18.94,19.27,18.90,19.15,52851391
02-Jul-24,18.86,18.98,18.73,18.76,43467209
01-Jul-24,18.68,18.94,18.63,18.84,40923782
28-Jun-24,18.27,18.62,18.27,18.51,52684187
27-Jun-24,18.24,18.34,18.13,18.26,39344835
26-Jun-24,18.13,18.21,18.02,18.20,44131345
25-Jun-24,18.05,18.08,17.79,17.93,41254018
24-Jun-24,17.90,18.11,17.83,18.05,38016705
21-Jun-24,18.15,18.19,17.97,17.97,57787133
20-Jun-24,18.13,18.30,18.05,18.23,67561861
19-Jun-24,17.88,18.00,17.78,18.00,38908646
18-Jun-24,17.83,18.03,17.80,17.89,32758196
17-Jun-24,17.90,17.97,17.50,17.83,174164769
14-Jun-24,18.28,18.32,18.01,18.01,37482110
13-Jun-24,18.22,18.38,18.19,18.24,45839694
12-Jun-24,18.49,18.52,18.16,18.16,50072448
11-Jun-24,18.26,18.41,18.12,18.37,51025278
10-Jun-24,18.29,18.45,18.24,18.34,40134087
07-Jun-24,18.45,18.46,18.22,18.28,51180057
06-Jun-24,18.46,18.62,18.32,18.55,55549825
05-Jun-24,18.67,18.68,18.28,18.35,70919128
04-Jun-24,18.65,18.70,18.47,18.65,58322128
03-Jun-24,19.20,19.20,18.69,18.79,68553715
31-May-24,19.34,19.41,19.14,19.20,65790961
29-May-24,19.69,19.70,19.38,19.41,59631119
28-May-24,20.14,20.20,19.73,19.80,77923676
27-May-24,20.03,20.16,19.95,20.14,32675703
24-May-24,20.00,20.19,19.95,20.00,37842056
23-May-24,20.06,20.07,19.80,19.99,60838203
22-May-24,20.24,20.30,19.97,20.07,66577925
21-May-24,20.20,20.40,20.11,20.21,89524740
20-May-24,20.18,20.25,20.01,20.10,69590143
17-May-24,20.01,20.18,19.97,20.15,78119474
16-May-24,20.07,20.21,19.93,19.97,64358446
15-May-24,19.90,20.04,19.77,19.93,100906322
14-May-24,19.92,20.07,19.76,19.95,89893676
13-May-24,20.18,20.29,20.06,20.13,46704203
10-May-24,20.29,20.32,19.98,20.10,75689321
09-May-24,20.17,20.36,20.07,20.28,57617694
08-May-24,20.11,20.28,20.10,20.21,82337260
07-May-24,20.29,20.57,20.27,20.33,85642640
06-May-24,20.28,20.39,20.11,20.30,76858600
03-May-24,20.32,20.41,20.02,20.23,84653072
02-May-24,20.06,20.39,19.99,20.21,100643689
30-Apr-24,20.19,20.19,19.85,19.93,132963162
29-Apr-24,21.20,21.51,21.08,21.46,156268471
26-Apr-24,21.04,21.22,20.95,21.07,129747780
25-Apr-24,20.96,21.04,20.76,20.93,108540109
24-Apr-24,21.14,21.31,20.93,21.13,78498890
23-Apr-24,20.92,21.12,20.73,20.99,87361077
22-Apr-24,21.10,21.42,20.65,21.15,172417215
19-Apr-24,20.57,21.19,20.46,21.19,150486073
18-Apr-24,20.80,20.85,20.50,20.62,70671213
17-Apr-24,20.86,21.02,20.59,20.65,98829858
16-Apr-24,20.66,20.67,20.36,20.43,131209955
15-Apr-24,20.76,21.32,20.64,20.88,226485943
12-Apr-24,21.04,21.17,20.56,20.63,260446289
11-Apr-24,20.97,20.97,20.68,20.83,57811191
10-Apr-24,21.13,21.13,20.76,20.84,116477047
09-Apr-24,21.42,21.56,21.06,21.18,124515547
08-Apr-24,20.80,21.28,20.66,21.22,107287988
05-Apr-24,20.67,20.69,20.33,20.42,68578994
04-Apr-24,20.84,20.94,20.62,20.69,100317462
03-Apr-24,20.80,20.86,20.52,20.84,74821692
02-Apr-24,20.85,21.10,20.79,20.93,90866766
01-Apr-24,20.81,21.20,20.68,20.76,83234199
28-Mar-24,20.50,20.65,20.33,20.59,84783372
27-Mar-24,20.11,20.46,20.02,20.41,96866720
26-Mar-24,20.18,20.25,19.99,20.12,69793119
25-Mar-24,20.32,20.46,20.27,20.29,57105059
22-Mar-24,20.48,20.55,20.26,20.30,49332987
21-Mar-24,20.68,20.87,20.51,20.58,71035212
20-Mar-24,20.40,20.59,20.25,20.59,65903542
19-Mar-24,20.41,20.50,20.27,20.34,106591793
18-Mar-24,19.74,20.19,19.72,20.15,142243788
15-Mar-24,20.03,20.07,19.50,19.50,230896602
14-Mar-24,20.15,20.15,19.85,20.11,95316715
13-Mar-24,20.15,20.25,20.01,20.15,103097812
12-Mar-24,20.34,20.55,20.12,20.17,98361437
11-Mar-24,20.30,20.39,19.95,20.19,100999150
08-Mar-24,20.65,20.80,20.52,20.55,47800069
07-Mar-24,20.66,20.82,20.56,20.71,72221537
06-Mar-24,20.91,20.91,20.45,20.56,144420132
05-Mar-24,20.59,20.79,20.49,20.79,63130914

*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