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
30/06/2022	-3,99%	-1,05	25,24	25,93	25,14	25,93	106M	13.279
29/06/2022	-0,23%	-0,06	26,29	26,36	26,20	26,65	69M	9.206
28/06/2022	1,07%	0,28	26,35	26,78	26,15	26,79	54M	7.705
27/06/2022	3,58%	0,90	26,07	25,63	25,52	26,45	99M	10.436
24/06/2022	2,44%	0,60	25,17	24,90	24,62	25,32	51M	6.729
23/06/2022	-2,85%	-0,72	24,57	25,54	24,37	25,86	118M	11.002
22/06/2022	-2,69%	-0,70	25,29	25,42	25,04	25,78	96M	9.578
21/06/2022	1,44%	0,37	25,99	25,90	25,81	26,24	64M	8.846
20/06/2022	-2,40%	-0,63	25,62	25,69	25,04	25,97	56M	9.014
17/06/2022	-4,27%	-1,17	26,25	26,85	25,90	26,85	121M	11.998
15/06/2022	0,00%	0,00	27,42	27,72	27,25	28,14	85M	11.141

14/06/2022	-1,51%	-0,42	27,42	27,96	27,10	27,98	82M	11.052
13/06/2022	-3,60%	-1,04	27,84	28,20	27,39	28,30	87M	11.480
10/06/2022	-0,17%	-0,05	28,88	28,44	28,32	29,08	124M	9.966
09/06/2022	-2,85%	-0,85	28,93	29,81	28,83	29,84	88M	12.528
08/06/2022	-2,42%	-0,74	29,78	30,11	29,67	30,41	78M	12.307
07/06/2022	1,29%	0,39	30,52	29,91	29,90	30,67	74M	9.827
06/06/2022	0,77%	0,23	30,13	30,13	30,00	30,33	73M	9.842
03/06/2022	-1,55%	-0,47	29,90	30,25	29,83	30,40	56M	7.779
02/06/2022	3,97%	1,16	30,37	29,54	29,53	30,54	138M	19.106
01/06/2022	2,20%	0,63	29,21	28,48	28,33	29,44	106M	14.967
31/05/2022	0,63%	0,18	28,58	28,66	28,22	28,76	57M	5.761
30/05/2022	1,00%	0,28	28,40	28,26	28,26	28,81	52M	5.648
27/05/2022	0,75%	0,21	28,12	28,05	28,04	28,58	68M	8.732
26/05/2022	-0,53%	-0,15	27,91	28,04	27,76	28,18	59M	8.718
25/05/2022	0,75%	0,21	28,06	27,80	27,68	28,35	56M	7.237
24/05/2022	0,58%	0,16	27,85	27,41	27,20	27,94	60M	7.249
23/05/2022	1,61%	0,44	27,69	27,70	27,58	28,08	85M	14.434
20/05/2022	2,21%	0,59	27,25	27,32	27,06	27,53	96M	11.280
19/05/2022	1,68%	0,44	26,66	26,16	26,04	26,92	105M	14.741
18/05/2022	-3,67%	-1,00	26,22	26,94	26,12	27,06	95M	12.391
17/05/2022	0,33%	0,09	27,22	27,70	26,88	27,75	72M	7.976
16/05/2022	2,30%	0,61	27,13	26,75	26,71	27,50	102M	9.991
13/05/2022	0,49%	0,13	26,52	26,49	26,44	26,90	44M	5.356
12/05/2022	-0,79%	-0,21	26,39	26,06	25,87	26,44	73M	9.091
11/05/2022	4,11%	1,05	26,60	25,92	25,80	26,86	124M	15.422
10/05/2022	-2,52%	-0,66	25,55	26,30	25,42	26,39	85M	11.457
09/05/2022	-3,64%	-0,99	26,21	26,65	26,16	26,72	95M	11.249
06/05/2022	-1,73%	-0,48	27,20	27,50	26,93	27,81	93M	13.462
05/05/2022	-0,40%	-0,11	27,68	27,63	27,27	28,04	155M	21.766
04/05/2022	0,72%	0,20	27,79	27,39	27,01	27,98	125M	21.062
03/05/2022	0,77%	0,21	27,59	27,38	27,29	27,84	82M	8.155
02/05/2022	-6,52%	-1,91	27,38	28,00	26,93	28,00	100M	12.406
29/04/2022	-2,24%	-0,67	29,29	30,48	29,29	30,72	213M	15.125
28/04/2022	2,15%	0,63	29,96	30,24	29,18	30,34	155M	13.383
27/04/2022	3,57%	1,01	29,33	28,99	28,79	29,84	127M	12.247
26/04/2022	-1,84%	-0,53	28,32	28,90	28,15	28,90	122M	13.760
25/04/2022	-1,84%	-0,54	28,85	28,21	28,04	29,18	193M	17.288
22/04/2022	-3,77%	-1,15	29,39	29,90	28,94	29,90	153M	18.008
20/04/2022	-1,90%	-0,59	30,54	30,80	30,04	30,98	110M	11.916
19/04/2022	-2,38%	-0,76	31,13	31,63	30,65	31,70	132M	14.284
18/04/2022	-2,06%	-0,67	31,89	32,49	31,50	32,49	82M	9.280
14/04/2022	0,87%	0,28	32,56	32,20	32,13	32,93	118M	11.800
13/04/2022	-0,15%	-0,05	32,28	32,48	32,03	32,64	87M	10.554
12/04/2022	-1,04%	-0,34	32,33	33,01	32,33	33,24	94M	12.254
11/04/2022	-0,55%	-0,18	32,67	32,67	32,34	32,93	61M	6.688
08/04/2022	-1,94%	-0,65	32,85	33,44	32,50	33,61	68M	7.389
07/04/2022	-0,68%	-0,23	33,50	33,32	33,08	33,80	68M	7.895
06/04/2022	0,54%	0,18	33,73	33,44	33,11	33,83	76M	9.388
05/04/2022	-1,56%	-0,53	33,55	33,99	33,46	34,24	139M	15.473
04/04/2022	0,15%	0,05	34,08	34,19	33,87	34,37	103M	12.411
01/04/2022	2,87%	0,95	34,03	33,59	33,31	34,09	131M	16.770
31/03/2022	-0,75%	-0,25	33,08	33,50	33,08	33,76	154M	14.132
30/03/2022	1,25%	0,41	33,33	33,31	32,86	33,49	201M	22.559
29/03/2022	-2,14%	-0,72	32,92	34,06	32,74	34,28	305M	28.236
28/03/2022	-0,09%	-0,03	33,64	33,98	33,03	34,01	140M	14.724
25/03/2022	-2,69%	-0,93	33,67	34,77	33,37	34,95	181M	22.076
24/03/2022	-2,12%	-0,75	34,60	35,12	34,35	35,42	238M	25.667
23/03/2022	-1,20%	-0,43	35,35	35,86	35,00	36,15	193M	17.903
22/03/2022	-1,81%	-0,66	35,78	36,50	35,50	36,55	169M	19.331
21/03/2022	3,49%	1,23	36,44	35,89	35,72	37,08	222M	18.480
18/03/2022	1,70%	0,59	35,21	34,76	34,60	35,33	354M	14.251
17/03/2022	3,10%	1,04	34,62	34,01	34,01	34,84	211M	21.403
16/03/2022	2,35%	0,77	33,58	33,44	32,97	34,12	178M	21.486
15/03/2022	-0,88%	-0,29	32,81	32,36	32,10	33,09	243M	30.931
14/03/2022	-3,50%	-1,20	33,10	33,89	32,76	34,10	157M	20.751
11/03/2022	-1,18%	-0,41	34,30	34,51	34,00	34,97	114M	13.497
10/03/2022	2,12%	0,72	34,71	33,77	33,34	35,08	175M	20.694
09/03/2022	-1,90%	-0,66	33,99	34,25	33,60	34,38	179M	19.731
08/03/2022	-2,86%	-1,02	34,65	36,00	34,26	36,39	184M	21.611
07/03/2022	3,60%	1,24	35,67	35,01	34,70	35,88	224M	22.510
04/03/2022	4,97%	1,63	34,43	32,49	32,41	34,43	193M	19.132
03/03/2022	2,21%	0,71	32,80	32,24	32,02	32,87	215M	26.547
02/03/2022	6,54%	1,97	32,09	32,05	31,24	32,64	227M	25.582
25/02/2022	3,86%	1,12	30,12	28,76	28,47	30,32	192M	25.778
24/02/2022	0,62%	0,18	29,00	27,99	27,55	29,14	102M	13.257
23/02/2022	-2,17%	-0,64	28,82	29,78	28,81	29,94	86M	13.954
22/02/2022	-0,57%	-0,17	29,46	29,75	29,06	29,85	118M	14.975
21/02/2022	2,00%	0,58	29,63	29,32	29,11	29,78	89M	9.398
18/02/2022	0,38%	0,11	29,05	29,21	28,99	29,45	108M	7.763
17/02/2022	-3,08%	-0,92	28,94	29,67	28,94	29,69	109M	12.486
16/02/2022	-0,17%	-0,05	29,86	30,01	29,77	30,49	90M	11.842
15/02/2022	-3,67%	-1,14	29,91	30,35	29,72	30,61	130M	11.566
14/02/2022	-0,70%	-0,22	31,05	31,00	30,79	31,40	122M	19.727
11/02/2022	1,10%	0,34	31,27	30,94	30,47	31,45	252M	26.933
10/02/2022	2,42%	0,73	30,93	30,44	30,37	31,22	207M	21.353
09/02/2022	1,17%	0,35	30,20	29,57	29,30	30,47	66M	8.202
08/02/2022	1,15%	0,34	29,85	29,70	29,29	30,00	110M	11.805
07/02/2022	2,64%	0,76	29,51	28,79	28,79	29,75	128M	15.497
04/02/2022	2,13%	0,60	28,75	28,10	28,07	28,78	70M	8.850
03/02/2022	0,07%	0,02	28,15	28,22	27,81	28,28	73M	10.873
02/02/2022	1,15%	0,32	28,13	27,92	27,55	28,33	120M	13.569
01/02/2022	3,65%	0,98	27,81	26,75	26,75	28,05	125M	16.551
31/01/2022	-1,07%	-0,29	26,83	27,09	26,56	27,23	108M	10.405
28/01/2022	0,44%	0,12	27,12	27,28	26,88	27,42	125M	14.315
27/01/2022	-0,33%	-0,09	27,00	27,49	26,60	27,50	92M	11.010
26/01/2022	-0,04%	-0,01	27,09	27,50	26,98	28,15	94M	13.635
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	-	-	55,78	55,51	55,03	56,46	659M	39.931

Date,Open,High,Low,Close,Volume
30-Jun-22,25.93,25.93,25.14,25.24,105614301
29-Jun-22,26.36,26.65,26.20,26.29,68913808
28-Jun-22,26.78,26.79,26.15,26.35,53976142
27-Jun-22,25.63,26.45,25.52,26.07,98846042
24-Jun-22,24.90,25.32,24.62,25.17,50766292
23-Jun-22,25.54,25.86,24.37,24.57,117788801
22-Jun-22,25.42,25.78,25.04,25.29,95970006
21-Jun-22,25.90,26.24,25.81,25.99,63607461
20-Jun-22,25.69,25.97,25.04,25.62,55586670
17-Jun-22,26.85,26.85,25.90,26.25,120987228
15-Jun-22,27.72,28.14,27.25,27.42,85198574
14-Jun-22,27.96,27.98,27.10,27.42,81508170
13-Jun-22,28.20,28.30,27.39,27.84,86910827
10-Jun-22,28.44,29.08,28.32,28.88,123818906
09-Jun-22,29.81,29.84,28.83,28.93,88163593
08-Jun-22,30.11,30.41,29.67,29.78,77800855
07-Jun-22,29.91,30.67,29.90,30.52,73541726
06-Jun-22,30.13,30.33,30.00,30.13,72695843
03-Jun-22,30.25,30.40,29.83,29.90,56412380
02-Jun-22,29.54,30.54,29.53,30.37,138001952
01-Jun-22,28.48,29.44,28.33,29.21,106200283
31-May-22,28.66,28.76,28.22,28.58,57483011
30-May-22,28.26,28.81,28.26,28.40,51944902
27-May-22,28.05,28.58,28.04,28.12,67647686
26-May-22,28.04,28.18,27.76,27.91,59047562
25-May-22,27.80,28.35,27.68,28.06,56229181
24-May-22,27.41,27.94,27.20,27.85,59923534
23-May-22,27.70,28.08,27.58,27.69,85455167
20-May-22,27.32,27.53,27.06,27.25,96330822
19-May-22,26.16,26.92,26.04,26.66,104747134
18-May-22,26.94,27.06,26.12,26.22,94531095
17-May-22,27.70,27.75,26.88,27.22,72249085
16-May-22,26.75,27.50,26.71,27.13,102092837
13-May-22,26.49,26.90,26.44,26.52,44053391
12-May-22,26.06,26.44,25.87,26.39,73237322
11-May-22,25.92,26.86,25.80,26.60,124086549
10-May-22,26.30,26.39,25.42,25.55,85149082
09-May-22,26.65,26.72,26.16,26.21,95464282
06-May-22,27.50,27.81,26.93,27.20,93148659
05-May-22,27.63,28.04,27.27,27.68,155395054
04-May-22,27.39,27.98,27.01,27.79,125209326
03-May-22,27.38,27.84,27.29,27.59,81955053
02-May-22,28.00,28.00,26.93,27.38,100190536
29-Apr-22,30.48,30.72,29.29,29.29,212998334
28-Apr-22,30.24,30.34,29.18,29.96,154864365
27-Apr-22,28.99,29.84,28.79,29.33,126908108
26-Apr-22,28.90,28.90,28.15,28.32,121853466
25-Apr-22,28.21,29.18,28.04,28.85,192818043
22-Apr-22,29.90,29.90,28.94,29.39,153150570
20-Apr-22,30.80,30.98,30.04,30.54,109870808
19-Apr-22,31.63,31.70,30.65,31.13,131846111
18-Apr-22,32.49,32.49,31.50,31.89,81785302
14-Apr-22,32.20,32.93,32.13,32.56,117882464
13-Apr-22,32.48,32.64,32.03,32.28,86728490
12-Apr-22,33.01,33.24,32.33,32.33,94151467
11-Apr-22,32.67,32.93,32.34,32.67,61337178
08-Apr-22,33.44,33.61,32.50,32.85,67914209
07-Apr-22,33.32,33.80,33.08,33.50,67693117
06-Apr-22,33.44,33.83,33.11,33.73,75800167
05-Apr-22,33.99,34.24,33.46,33.55,138578282
04-Apr-22,34.19,34.37,33.87,34.08,102770406
01-Apr-22,33.59,34.09,33.31,34.03,131186475
31-Mar-22,33.50,33.76,33.08,33.08,154166307
30-Mar-22,33.31,33.49,32.86,33.33,201340276
29-Mar-22,34.06,34.28,32.74,32.92,305193870
28-Mar-22,33.98,34.01,33.03,33.64,139625256
25-Mar-22,34.77,34.95,33.37,33.67,180850250
24-Mar-22,35.12,35.42,34.35,34.60,237934923
23-Mar-22,35.86,36.15,35.00,35.35,193085019
22-Mar-22,36.50,36.55,35.50,35.78,168599436
21-Mar-22,35.89,37.08,35.72,36.44,222039154
18-Mar-22,34.76,35.33,34.60,35.21,354243848
17-Mar-22,34.01,34.84,34.01,34.62,211127302
16-Mar-22,33.44,34.12,32.97,33.58,177700267
15-Mar-22,32.36,33.09,32.10,32.81,243011708
14-Mar-22,33.89,34.10,32.76,33.10,157329207
11-Mar-22,34.51,34.97,34.00,34.30,114195191
10-Mar-22,33.77,35.08,33.34,34.71,174521538
09-Mar-22,34.25,34.38,33.60,33.99,179248722
08-Mar-22,36.00,36.39,34.26,34.65,184136839
07-Mar-22,35.01,35.88,34.70,35.67,223942920
04-Mar-22,32.49,34.43,32.41,34.43,193101869
03-Mar-22,32.24,32.87,32.02,32.80,215218412
02-Mar-22,32.05,32.64,31.24,32.09,227218680
25-Feb-22,28.76,30.32,28.47,30.12,191841112
24-Feb-22,27.99,29.14,27.55,29.00,101790212
23-Feb-22,29.78,29.94,28.81,28.82,86026417
22-Feb-22,29.75,29.85,29.06,29.46,118194123
21-Feb-22,29.32,29.78,29.11,29.63,89087675
18-Feb-22,29.21,29.45,28.99,29.05,107961546
17-Feb-22,29.67,29.69,28.94,28.94,108910716
16-Feb-22,30.01,30.49,29.77,29.86,90308008
15-Feb-22,30.35,30.61,29.72,29.91,130425901
14-Feb-22,31.00,31.40,30.79,31.05,122243278
11-Feb-22,30.94,31.45,30.47,31.27,252464827
10-Feb-22,30.44,31.22,30.37,30.93,207010963
09-Feb-22,29.57,30.47,29.30,30.20,66459841
08-Feb-22,29.70,30.00,29.29,29.85,110273034
07-Feb-22,28.79,29.75,28.79,29.51,127548162
04-Feb-22,28.10,28.78,28.07,28.75,70472766
03-Feb-22,28.22,28.28,27.81,28.15,73298781
02-Feb-22,27.92,28.33,27.55,28.13,120395258
01-Feb-22,26.75,28.05,26.75,27.81,125403180
31-Jan-22,27.09,27.23,26.56,26.83,108009103
28-Jan-22,27.28,27.42,26.88,27.12,125026953
27-Jan-22,27.49,27.50,26.60,27.00,91991137
26-Jan-22,27.50,28.15,26.98,27.09,94254483
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

*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