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
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	0,08%	0,03	35,99	35,75	35,64	36,18	24M	3.870
02/07/2020	1,47%	0,52	35,96	35,66	35,55	36,14	65M	9.627
01/07/2020	-2,93%	-1,07	35,44	36,51	35,08	36,66	144M	16.555
30/06/2020	0,47%	0,17	36,51	36,00	35,92	36,99	98M	11.688
29/06/2020	-0,25%	-0,09	36,34	36,43	35,92	36,78	62M	7.020
26/06/2020	-1,46%	-0,54	36,43	36,61	36,15	37,38	59M	7.208
25/06/2020	1,20%	0,44	36,97	36,95	36,10	36,97	42M	5.837
24/06/2020	-0,79%	-0,29	36,53	36,94	36,12	37,01	57M	6.675
23/06/2020	2,08%	0,75	36,82	36,74	36,43	37,29	63M	8.364
22/06/2020	0,03%	0,01	36,07	36,19	35,67	36,36	70M	11.306
19/06/2020	-2,88%	-1,07	36,06	37,21	35,97	37,29	104M	12.663
18/06/2020	-0,08%	-0,03	37,13	37,19	36,66	37,40	85M	7.585
17/06/2020	2,17%	0,79	37,16	36,45	36,27	37,35	78M	11.761
16/06/2020	2,36%	0,84	36,37	36,18	35,61	36,49	57M	7.611
15/06/2020	0,37%	0,13	35,53	34,66	34,12	35,64	53M	7.779
12/06/2020	-1,12%	-0,40	35,40	35,11	34,32	35,40	104M	15.966
10/06/2020	-0,94%	-0,34	35,80	36,28	35,36	36,58	79M	11.202
09/06/2020	1,35%	0,48	36,14	35,40	35,16	36,14	121M	16.141
08/06/2020	-1,11%	-0,40	35,66	36,51	35,66	36,96	70M	8.057
05/06/2020	-2,01%	-0,74	36,06	37,47	35,99	37,65	129M	14.645
04/06/2020	3,84%	1,36	36,80	35,38	35,38	36,87	97M	13.028
03/06/2020	-0,42%	-0,15	35,44	36,19	35,38	36,42	130M	12.956
02/06/2020	-0,59%	-0,21	35,59	35,88	35,50	36,24	118M	14.008
01/06/2020	1,56%	0,55	35,80	35,36	35,21	36,07	53M	8.097
29/05/2020	4,41%	1,49	35,25	34,28	34,09	35,25	79M	12.342
28/05/2020	-0,94%	-0,32	33,76	34,13	33,76	34,86	65M	9.889
27/05/2020	1,16%	0,39	34,08	34,20	33,68	34,54	176M	19.266
26/05/2020	-2,40%	-0,83	33,69	35,00	33,57	35,12	97M	13.681
25/05/2020	-0,38%	-0,13	34,52	35,70	34,48	36,04	57M	8.796
22/05/2020	-1,95%	-0,69	34,65	35,29	34,65	35,65	67M	10.858
21/05/2020	-3,42%	-1,25	35,34	36,36	35,21	36,50	111M	17.838
20/05/2020	1,25%	0,45	36,59	36,71	36,36	37,26	104M	10.758
19/05/2020	1,37%	0,49	36,14	35,92	35,24	36,36	95M	10.654
18/05/2020	8,39%	2,76	35,65	34,00	33,82	35,92	158M	14.877
15/05/2020	1,67%	0,54	32,89	32,71	32,21	33,21	85M	11.814
14/05/2020	-1,97%	-0,65	32,35	32,86	31,89	33,01	76M	12.869
13/05/2020	0,09%	0,03	33,00	33,21	32,83	33,85	137M	17.398
12/05/2020	3,22%	1,03	32,97	32,11	31,87	33,05	173M	16.153
11/05/2020	-0,78%	-0,25	31,94	31,52	31,26	32,50	124M	13.626
08/05/2020	8,46%	2,51	32,19	30,72	30,28	32,19	122M	13.007
07/05/2020	2,63%	0,76	29,68	29,51	29,30	30,54	118M	14.619
06/05/2020	1,37%	0,39	28,92	28,82	28,25	29,13	41M	7.541
05/05/2020	-1,31%	-0,38	28,53	29,23	28,53	29,60	31M	5.080
04/05/2020	-3,18%	-0,95	28,91	29,12	28,78	29,56	44M	8.288
30/04/2020	-4,66%	-1,46	29,86	30,68	29,50	31,08	138M	17.016
29/04/2020	5,28%	1,57	31,32	30,20	29,96	31,71	89M	13.041
28/04/2020	-1,82%	-0,55	29,75	30,85	29,75	31,05	64M	9.490
27/04/2020	2,05%	0,61	30,30	29,97	29,77	30,63	66M	9.989
24/04/2020	0,99%	0,29	29,69	28,81	27,39	29,76	126M	23.936
23/04/2020	0,14%	0,04	29,40	29,55	29,12	30,81	76M	13.645
22/04/2020	1,80%	0,52	29,36	28,93	28,42	29,69	59M	8.849
20/04/2020	-2,60%	-0,77	28,84	29,03	28,40	29,24	51M	8.625
17/04/2020	3,10%	0,89	29,61	29,46	29,12	29,83	46M	7.494
16/04/2020	-0,66%	-0,19	28,72	29,19	28,30	29,51	43M	8.121
15/04/2020	-3,60%	-1,08	28,91	29,47	28,76	29,92	81M	12.147
14/04/2020	-	-	29,99	30,74	29,99	30,92	57M	7.912

Date,Open,High,Low,Close,Volume
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
02-Jul-20,35.66,36.14,35.55,35.96,65149702
01-Jul-20,36.51,36.66,35.08,35.44,144242240
30-Jun-20,36.00,36.99,35.92,36.51,97648849
29-Jun-20,36.43,36.78,35.92,36.34,61717158
26-Jun-20,36.61,37.38,36.15,36.43,59424783
25-Jun-20,36.95,36.97,36.10,36.97,42190232
24-Jun-20,36.94,37.01,36.12,36.53,57297583
23-Jun-20,36.74,37.29,36.43,36.82,63474481
22-Jun-20,36.19,36.36,35.67,36.07,69543174
19-Jun-20,37.21,37.29,35.97,36.06,104155639
18-Jun-20,37.19,37.40,36.66,37.13,85188942
17-Jun-20,36.45,37.35,36.27,37.16,78402833
16-Jun-20,36.18,36.49,35.61,36.37,57298634
15-Jun-20,34.66,35.64,34.12,35.53,52961727
12-Jun-20,35.11,35.40,34.32,35.40,104071575
10-Jun-20,36.28,36.58,35.36,35.80,79088765
09-Jun-20,35.40,36.14,35.16,36.14,121464421
08-Jun-20,36.51,36.96,35.66,35.66,69591760
05-Jun-20,37.47,37.65,35.99,36.06,128942086
04-Jun-20,35.38,36.87,35.38,36.80,97102742
03-Jun-20,36.19,36.42,35.38,35.44,130091502
02-Jun-20,35.88,36.24,35.50,35.59,118300169
01-Jun-20,35.36,36.07,35.21,35.80,52692647
29-May-20,34.28,35.25,34.09,35.25,78912911
28-May-20,34.13,34.86,33.76,33.76,64637373
27-May-20,34.20,34.54,33.68,34.08,175602538
26-May-20,35.00,35.12,33.57,33.69,97393047
25-May-20,35.70,36.04,34.48,34.52,56700874
22-May-20,35.29,35.65,34.65,34.65,66521268
21-May-20,36.36,36.50,35.21,35.34,111133093
20-May-20,36.71,37.26,36.36,36.59,104152851
19-May-20,35.92,36.36,35.24,36.14,94862672
18-May-20,34.00,35.92,33.82,35.65,157771280
15-May-20,32.71,33.21,32.21,32.89,84531721
14-May-20,32.86,33.01,31.89,32.35,75662411
13-May-20,33.21,33.85,32.83,33.00,136697780
12-May-20,32.11,33.05,31.87,32.97,173141064
11-May-20,31.52,32.50,31.26,31.94,124159247
08-May-20,30.72,32.19,30.28,32.19,121869383
07-May-20,29.51,30.54,29.30,29.68,117572848
06-May-20,28.82,29.13,28.25,28.92,41136269
05-May-20,29.23,29.60,28.53,28.53,31058528
04-May-20,29.12,29.56,28.78,28.91,44284074
30-Apr-20,30.68,31.08,29.50,29.86,138193546
29-Apr-20,30.20,31.71,29.96,31.32,89203573
28-Apr-20,30.85,31.05,29.75,29.75,64045956
27-Apr-20,29.97,30.63,29.77,30.30,66010942
24-Apr-20,28.81,29.76,27.39,29.69,126278961
23-Apr-20,29.55,30.81,29.12,29.40,76435096
22-Apr-20,28.93,29.69,28.42,29.36,58768069
20-Apr-20,29.03,29.24,28.40,28.84,51024880
17-Apr-20,29.46,29.83,29.12,29.61,45782587
16-Apr-20,29.19,29.51,28.30,28.72,42832399
15-Apr-20,29.47,29.92,28.76,28.91,80721136
14-Apr-20,30.74,30.92,29.99,29.99,56553294

*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...