ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRAP4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brap4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/2024-1,43%-0,2617,9718,1517,9718,1958M8.052
20/06/20241,28%0,2318,2318,1318,0518,3068M6.277
19/06/20240,61%0,1118,0017,8817,7818,0039M5.609
18/06/20240,34%0,0617,8917,8317,8018,0333M4.037
17/06/2024-1,00%-0,1817,8317,9017,5017,97174M11.248
14/06/2024-1,26%-0,2318,0118,2818,0118,3237M5.176
13/06/20240,44%0,0818,2418,2218,1918,3846M7.045
12/06/2024-1,14%-0,2118,1618,4918,1618,5250M8.424
11/06/20240,16%0,0318,3718,2618,1218,4151M7.165
10/06/20240,33%0,0618,3418,2918,2418,4540M6.422
07/06/2024-1,46%-0,2718,2818,4518,2218,4651M7.952
06/06/20241,09%0,2018,5518,4618,3218,6256M7.007
05/06/2024-1,61%-0,3018,3518,6718,2818,6871M11.980
04/06/2024-0,75%-0,1418,6518,6518,4718,7058M7.445
03/06/2024-2,14%-0,4118,7919,2018,6919,2069M9.043
31/05/2024-1,08%-0,2119,2019,3419,1419,4166M9.627
29/05/2024-1,97%-0,3919,4119,6919,3819,7060M7.905
28/05/2024-1,69%-0,3419,8020,1419,7320,2078M6.711
27/05/20240,70%0,1420,1420,0319,9520,1633M4.281
24/05/20240,05%0,0120,0020,0019,9520,1938M3.798
23/05/2024-0,40%-0,0819,9920,0619,8020,0761M7.258
22/05/2024-0,69%-0,1420,0720,2419,9720,3067M6.496
21/05/20240,55%0,1120,2120,2020,1120,4090M7.618
20/05/2024-0,25%-0,0520,1020,1820,0120,2570M5.965
17/05/20240,90%0,1820,1520,0119,9720,1878M6.897
16/05/20240,20%0,0419,9720,0719,9320,2164M5.892
15/05/2024-0,10%-0,0219,9319,9019,7720,04101M10.804
14/05/2024-0,89%-0,1819,9519,9219,7620,0790M7.272
13/05/20240,15%0,0320,1320,1820,0620,2947M5.841
10/05/2024-0,89%-0,1820,1020,2919,9820,3276M6.903
09/05/20240,35%0,0720,2820,1720,0720,3658M6.520
08/05/2024-0,59%-0,1220,2120,1120,1020,2882M5.882
07/05/20240,15%0,0320,3320,2920,2720,5786M9.374
06/05/20240,35%0,0720,3020,2820,1120,3977M6.792
03/05/20240,10%0,0220,2320,3220,0220,4185M9.600
02/05/20241,40%0,2820,2120,0619,9920,39101M12.669
30/04/2024-7,13%-1,5319,9320,1919,8520,19133M13.090
29/04/20241,85%0,3921,4621,2021,0821,51156M13.376
26/04/20240,67%0,1421,0721,0420,9521,22130M9.521
25/04/2024-0,95%-0,2020,9320,9620,7621,04109M9.117
24/04/20240,67%0,1421,1321,1420,9321,3178M8.793
23/04/2024-0,76%-0,1620,9920,9220,7321,1287M8.457
22/04/2024-0,19%-0,0421,1521,1020,6521,42172M11.735
19/04/20242,76%0,5721,1920,5720,4621,19150M11.320
18/04/2024-0,15%-0,0320,6220,8020,5020,8571M10.046
17/04/20241,08%0,2220,6520,8620,5921,0299M13.588
16/04/2024-2,16%-0,4520,4320,6620,3620,67131M13.447
15/04/20241,21%0,2520,8820,7620,6421,32226M15.935
12/04/2024-0,96%-0,2020,6321,0420,5621,17260M7.418
11/04/2024-0,05%-0,0120,8320,9720,6820,9758M6.339
10/04/2024-1,61%-0,3420,8421,1320,7621,13116M12.929
09/04/2024-0,19%-0,0421,1821,4221,0621,56125M12.498
08/04/20243,92%0,8021,2220,8020,6621,28107M11.719
05/04/2024-1,30%-0,2720,4220,6720,3320,6969M8.916
04/04/2024-0,72%-0,1520,6920,8420,6220,94100M11.548
03/04/2024-0,43%-0,0920,8420,8020,5220,8675M8.876
02/04/20240,82%0,1720,9320,8520,7921,1091M11.086
01/04/20240,83%0,1720,7620,8120,6821,2083M9.046
28/03/20240,88%0,1820,5920,5020,3320,6585M7.547
27/03/20241,44%0,2920,4120,1120,0220,4697M9.311
26/03/2024-0,84%-0,1720,1220,1819,9920,2570M6.701
25/03/2024-0,05%-0,0120,2920,3220,2720,4657M4.458
22/03/2024-1,36%-0,2820,3020,4820,2620,5549M5.936
21/03/2024-0,05%-0,0120,5820,6820,5120,8771M7.033
20/03/20241,23%0,2520,5920,4020,2520,5966M7.781
19/03/20240,94%0,1920,3420,4120,2720,50107M11.652
18/03/20243,33%0,6520,1519,7419,7220,19142M12.511
15/03/2024-3,03%-0,6119,5020,0319,5020,07231M12.749
14/03/2024-0,20%-0,0420,1120,1519,8520,1595M10.369
13/03/2024-0,10%-0,0220,1520,1520,0120,25103M9.637
12/03/2024-0,10%-0,0220,1720,3420,1220,5598M9.803
11/03/2024-1,75%-0,3620,1920,3019,9520,39101M10.676
08/03/2024-0,77%-0,1620,5520,6520,5220,8048M6.419
07/03/20240,73%0,1520,7120,6620,5620,8272M7.776
06/03/2024-1,11%-0,2320,5620,9120,4520,91144M15.565
05/03/20240,58%0,1220,7920,5920,4920,7963M6.275
04/03/2024-0,82%-0,1720,6720,8420,6221,10121M10.870
01/03/2024-1,70%-0,3620,8421,2420,6921,24298M27.150
29/02/2024-0,61%-0,1321,2021,3321,0821,38228M14.235
28/02/2024-1,43%-0,3121,3321,5121,2421,6290M12.339
27/02/20241,45%0,3121,6421,6521,4721,72112M10.558
26/02/2024-2,02%-0,4421,3321,6521,2121,65155M12.561
23/02/2024-0,05%-0,0121,7722,1321,6922,28124M11.536
22/02/20241,11%0,2421,7821,7121,7121,9898M8.635
21/02/2024-0,60%-0,1321,5421,7721,3821,77154M9.287
20/02/2024-2,17%-0,4821,6721,9021,4421,93157M15.512
19/02/2024-0,45%-0,1022,1522,1721,9722,2360M5.536
16/02/20241,83%0,4022,2522,1422,0322,49140M10.675
15/02/2024-0,27%-0,0621,8521,8721,7122,04101M6.416
14/02/2024-0,09%-0,0221,9121,9721,7922,0341M6.950
09/02/2024-1,04%-0,2321,9322,1821,8622,3649M5.500
08/02/2024-1,12%-0,2522,1622,5122,0922,6170M8.265
07/02/20240,31%0,0722,4122,3422,2822,5776M8.061
06/02/20242,10%0,4622,3421,9621,9422,3886M11.549
05/02/2024-0,45%-0,1021,8821,9821,7622,0272M9.333
02/02/2024-1,61%-0,3621,9822,3421,9622,37116M16.611
01/02/2024-1,97%-0,4522,3422,7922,2022,83198M18.010
31/01/2024-0,52%-0,1222,7922,8022,7022,9953M5.354
30/01/2024-0,48%-0,1122,9123,0122,7123,1060M5.948
29/01/2024-0,86%-0,2023,0223,2222,8823,3547M7.572
26/01/20240,74%0,1723,2222,9522,6923,2869M7.064
25/01/2024-1,41%-0,3323,0523,4922,7223,54111M10.455
24/01/20241,04%0,2423,3823,4023,2723,6279M8.546
23/01/20242,48%0,5623,1422,8122,8023,1994M10.546
22/01/2024-0,88%-0,2022,5822,6422,4022,6962M9.311
19/01/2024-1,34%-0,3122,7823,2322,7223,2362M6.973
18/01/2024-0,13%-0,0323,0923,3023,0823,4456M6.565
17/01/2024-1,99%-0,4723,1223,4522,9723,58109M14.605
16/01/2024-1,13%-0,2723,5923,8623,4123,9351M7.833
15/01/2024-0,42%-0,1023,8623,8023,5023,8635M4.941
12/01/2024-0,50%-0,1223,9624,0523,8624,1746M5.743
11/01/20240,12%0,0324,0824,0623,9024,2351M7.451
10/01/2024-1,56%-0,3824,0524,3423,8524,3455M6.677
09/01/2024-1,33%-0,3324,4324,5424,3124,6261M4.827
08/01/2024-0,48%-0,1224,7624,7624,5424,7849M5.439
05/01/2024-1,27%-0,3224,8825,0424,6625,0454M6.257
04/01/2024-0,94%-0,2425,2025,4525,0925,4538M4.671
03/01/20240,12%0,0325,4425,4025,1725,5752M5.442
02/01/2024-0,97%-0,2525,4125,7125,3125,8481M8.865
28/12/20230,16%0,0425,6625,5925,4425,6627M2.823
27/12/20230,47%0,1225,6225,5025,4225,6546M3.088
26/12/20230,28%0,0725,5025,6525,4125,6738M3.631
22/12/20230,00%0,0025,4325,5025,3025,8162M6.547
21/12/20232,33%0,5825,4325,0924,8425,5381M7.190
20/12/2023-0,44%-0,1124,8524,9824,7725,0768M6.554
19/12/20231,46%0,3624,9624,6924,4824,9681M9.494
18/12/20230,78%0,1924,6024,5024,3124,74165M9.297
15/12/2023-0,41%-0,1024,4124,6024,3324,7290M6.790
14/12/20230,57%0,1424,5124,6024,4524,7292M10.389
13/12/20230,49%0,1224,3724,1824,0724,4970M7.162
12/12/2023-0,25%-0,0624,2524,4924,1324,5035M3.425
11/12/20230,08%0,0224,3124,2424,0024,3326M3.281
08/12/20230,50%0,1224,2924,3124,0724,4036M4.393
07/12/2023--24,1724,3524,1224,4329M3.944


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito