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
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	-0,27%	-0,08	29,99	30,74	29,99	30,92	57M	7.912
13/04/2020	5,10%	1,46	30,07	28,62	28,62	30,07	58M	8.992
09/04/2020	-1,89%	-0,55	28,61	29,21	28,42	30,11	75M	14.227
08/04/2020	-0,21%	-0,06	29,16	29,05	28,67	29,72	75M	12.469
07/04/2020	1,21%	0,35	29,22	30,30	29,21	30,58	66M	13.437
06/04/2020	7,24%	1,95	28,87	28,64	28,00	29,24	92M	15.954
03/04/2020	-7,14%	-2,07	26,92	28,76	26,51	28,84	82M	16.148
02/04/2020	-0,92%	-0,27	28,99	29,56	28,20	30,07	69M	12.773
01/04/2020	0,34%	0,10	29,26	28,01	27,77	29,87	72M	12.737
31/03/2020	2,07%	0,59	29,16	28,65	28,45	30,27	78M	12.069
30/03/2020	5,11%	1,39	28,57	27,50	27,40	28,64	43M	8.225
27/03/2020	-4,33%	-1,23	27,18	26,51	26,51	28,05	61M	11.655
26/03/2020	0,32%	0,09	28,41	28,00	27,37	29,57	74M	14.824
25/03/2020	8,17%	2,14	28,32	26,27	26,26	29,06	53M	8.963
24/03/2020	6,08%	1,50	26,18	26,99	26,18	27,70	52M	8.992
23/03/2020	1,36%	0,33	24,68	24,35	23,18	25,04	105M	18.877
20/03/2020	-5,25%	-1,35	24,35	26,53	24,10	27,63	70M	16.105
19/03/2020	-7,85%	-2,19	25,70	26,63	25,21	27,98	120M	27.186
18/03/2020	-4,45%	-1,30	27,89	26,91	24,90	28,30	87M	14.574
17/03/2020	6,69%	1,83	29,19	28,26	27,47	30,32	138M	22.217
16/03/2020	-11,28%	-3,48	27,36	26,00	25,50	29,45	117M	21.024
13/03/2020	18,25%	4,76	30,84	29,93	26,94	31,20	154M	26.603
12/03/2020	-9,88%	-2,86	26,08	25,59	23,26	26,08	101M	10.251
11/03/2020	-8,01%	-2,52	28,94	30,51	27,37	31,00	100M	17.434
10/03/2020	14,40%	3,96	31,46	30,05	28,94	31,99	139M	18.148
09/03/2020	-15,28%	-4,96	27,50	29,66	26,92	29,67	105M	18.397
06/03/2020	-2,96%	-0,99	32,46	32,11	31,59	33,09	72M	10.574
05/03/2020	-4,56%	-1,60	33,45	34,46	33,06	34,70	72M	13.408
04/03/2020	2,79%	0,95	35,05	35,23	34,39	35,40	74M	11.389
03/03/2020	-1,42%	-0,49	34,10	34,70	34,02	36,09	74M	11.885
02/03/2020	3,59%	1,20	34,59	33,45	33,21	34,95	79M	13.988
28/02/2020	1,52%	0,50	33,39	32,89	31,90	33,39	86M	13.112
27/02/2020	-3,55%	-1,21	32,89	33,95	32,65	34,06	72M	12.250
26/02/2020	-9,60%	-3,62	34,10	35,00	33,99	35,47	71M	11.212
21/02/2020	-1,51%	-0,58	37,72	38,20	36,75	38,20	53M	7.179
20/02/2020	-1,74%	-0,68	38,30	39,01	38,30	39,25	43M	7.641
19/02/2020	0,88%	0,34	38,98	38,80	38,31	39,08	36M	5.148
18/02/2020	-0,92%	-0,36	38,64	38,90	38,22	38,90	40M	6.079
17/02/2020	3,92%	1,47	39,00	37,76	37,74	39,00	42M	5.679
14/02/2020	-1,70%	-0,65	37,53	38,04	37,47	38,13	59M	6.771
13/02/2020	-2,08%	-0,81	38,18	38,42	37,85	38,58	37M	5.178
12/02/2020	0,91%	0,35	38,99	38,99	38,92	39,50	70M	11.631
11/02/2020	4,69%	1,73	38,64	37,30	37,16	38,64	75M	9.475
10/02/2020	-2,41%	-0,91	36,91	37,82	36,66	37,89	50M	6.131
07/02/2020	-2,85%	-1,11	37,82	38,81	37,82	38,88	45M	7.082
06/02/2020	0,18%	0,07	38,93	39,30	38,56	39,46	212M	8.049
05/02/2020	0,67%	0,26	38,86	39,27	38,74	39,60	60M	8.914
04/02/2020	2,44%	0,92	38,60	38,36	38,26	38,82	45M	6.336
03/02/2020	1,81%	0,67	37,68	37,23	36,68	37,77	35M	6.100
31/01/2020	-1,75%	-0,66	37,01	37,60	36,68	37,60	64M	10.325
30/01/2020	0,37%	0,14	37,67	37,08	36,84	37,86	66M	9.618
29/01/2020	-1,88%	-0,72	37,53	38,40	37,47	38,73	63M	9.164
28/01/2020	-	-	38,25	38,64	38,19	39,10	59M	7.978

Date,Open,High,Low,Close,Volume
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
13-Apr-20,28.62,30.07,28.62,30.07,58159203
09-Apr-20,29.21,30.11,28.42,28.61,75457098
08-Apr-20,29.05,29.72,28.67,29.16,75350658
07-Apr-20,30.30,30.58,29.21,29.22,65760568
06-Apr-20,28.64,29.24,28.00,28.87,92173471
03-Apr-20,28.76,28.84,26.51,26.92,81745098
02-Apr-20,29.56,30.07,28.20,28.99,68665969
01-Apr-20,28.01,29.87,27.77,29.26,71852096
31-Mar-20,28.65,30.27,28.45,29.16,77778113
30-Mar-20,27.50,28.64,27.40,28.57,43375349
27-Mar-20,26.51,28.05,26.51,27.18,60692459
26-Mar-20,28.00,29.57,27.37,28.41,74215205
25-Mar-20,26.27,29.06,26.26,28.32,53077251
24-Mar-20,26.99,27.70,26.18,26.18,51960413
23-Mar-20,24.35,25.04,23.18,24.68,104748163
20-Mar-20,26.53,27.63,24.10,24.35,69822122
19-Mar-20,26.63,27.98,25.21,25.70,120276317
18-Mar-20,26.91,28.30,24.90,27.89,87350037
17-Mar-20,28.26,30.32,27.47,29.19,138194640
16-Mar-20,26.00,29.45,25.50,27.36,117094226
13-Mar-20,29.93,31.20,26.94,30.84,153648950
12-Mar-20,25.59,26.08,23.26,26.08,100833823
11-Mar-20,30.51,31.00,27.37,28.94,99633335
10-Mar-20,30.05,31.99,28.94,31.46,139162324
09-Mar-20,29.66,29.67,26.92,27.50,104769113
06-Mar-20,32.11,33.09,31.59,32.46,71715789
05-Mar-20,34.46,34.70,33.06,33.45,72180878
04-Mar-20,35.23,35.40,34.39,35.05,74047016
03-Mar-20,34.70,36.09,34.02,34.10,73956511
02-Mar-20,33.45,34.95,33.21,34.59,79303217
28-Feb-20,32.89,33.39,31.90,33.39,85789589
27-Feb-20,33.95,34.06,32.65,32.89,71861546
26-Feb-20,35.00,35.47,33.99,34.10,70517200
21-Feb-20,38.20,38.20,36.75,37.72,52843119
20-Feb-20,39.01,39.25,38.30,38.30,43109069
19-Feb-20,38.80,39.08,38.31,38.98,35910921
18-Feb-20,38.90,38.90,38.22,38.64,39512043
17-Feb-20,37.76,39.00,37.74,39.00,42497093
14-Feb-20,38.04,38.13,37.47,37.53,58849644
13-Feb-20,38.42,38.58,37.85,38.18,36955240
12-Feb-20,38.99,39.50,38.92,38.99,70382659
11-Feb-20,37.30,38.64,37.16,38.64,75088419
10-Feb-20,37.82,37.89,36.66,36.91,50383766
07-Feb-20,38.81,38.88,37.82,37.82,44832629
06-Feb-20,39.30,39.46,38.56,38.93,211982220
05-Feb-20,39.27,39.60,38.74,38.86,59734621
04-Feb-20,38.36,38.82,38.26,38.60,45005763
03-Feb-20,37.23,37.77,36.68,37.68,34767923
31-Jan-20,37.60,37.60,36.68,37.01,64026671
30-Jan-20,37.08,37.86,36.84,37.67,65745415
29-Jan-20,38.40,38.73,37.47,37.53,62520592
28-Jan-20,38.64,39.10,38.19,38.25,59076877

*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...