Cotação atual, histórico e gráfico do papel: BRAP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,04% | -0,34 | 32,27 | 32,40 | 32,17 | 32,66 | 36M | 6.792 |
| 13/06/2019 | 1,46% | 0,47 | 32,61 | 32,23 | 32,23 | 32,88 | 64M | 10.201 |
| 12/06/2019 | -0,62% | -0,20 | 32,14 | 32,34 | 31,81 | 32,55 | 42M | 7.094 |
| 11/06/2019 | 5,58% | 1,71 | 32,34 | 31,17 | 31,16 | 32,34 | 61M | 9.653 |
| 10/06/2019 | -0,13% | -0,04 | 30,63 | 30,71 | 30,44 | 30,96 | 21M | 4.060 |
| 07/06/2019 | 0,10% | 0,03 | 30,67 | 30,71 | 30,40 | 30,85 | 29M | 5.597 |
| 06/06/2019 | 1,19% | 0,36 | 30,64 | 30,62 | 30,15 | 30,76 | 33M | 6.644 |
| 05/06/2019 | -1,40% | -0,43 | 30,28 | 30,77 | 30,01 | 30,90 | 24M | 4.099 |
| 04/06/2019 | 0,39% | 0,12 | 30,71 | 30,75 | 30,30 | 31,03 | 44M | 7.338 |
| 03/06/2019 | -0,36% | -0,11 | 30,59 | 30,94 | 30,30 | 30,94 | 41M | 9.218 |
| 31/05/2019 | -0,62% | -0,19 | 30,70 | 30,83 | 30,45 | 31,53 | 39M | 7.510 |
| 30/05/2019 | -0,03% | -0,01 | 30,89 | 30,90 | 30,56 | 31,17 | 40M | 7.261 |
| 29/05/2019 | -0,39% | -0,12 | 30,90 | 30,76 | 30,37 | 31,11 | 38M | 6.491 |
| 28/05/2019 | -0,16% | -0,05 | 31,02 | 30,91 | 30,80 | 31,49 | 50M | 6.448 |
| 27/05/2019 | 2,85% | 0,86 | 31,07 | 30,97 | 30,70 | 31,25 | 30M | 5.556 |
| 24/05/2019 | 2,10% | 0,62 | 30,21 | 29,95 | 29,82 | 31,00 | 78M | 12.091 |
| 23/05/2019 | 0,17% | 0,05 | 29,59 | 29,49 | 28,97 | 29,96 | 90M | 13.873 |
| 22/05/2019 | -0,51% | -0,15 | 29,54 | 29,75 | 29,54 | 30,47 | 69M | 10.605 |
| 21/05/2019 | 1,37% | 0,40 | 29,69 | 29,41 | 28,80 | 29,98 | 43M | 7.915 |
| 20/05/2019 | -0,27% | -0,08 | 29,29 | 29,13 | 29,03 | 29,64 | 49M | 8.692 |
| 17/05/2019 | 1,91% | 0,55 | 29,37 | 28,65 | 28,42 | 29,65 | 81M | 10.740 |
| 16/05/2019 | -3,32% | -0,99 | 28,82 | 29,98 | 28,70 | 30,26 | 94M | 11.821 |
| 15/05/2019 | 0,37% | 0,11 | 29,81 | 29,51 | 29,09 | 30,08 | 61M | 9.102 |
| 14/05/2019 | -0,17% | -0,05 | 29,70 | 30,19 | 29,58 | 30,24 | 33M | 5.750 |
| 13/05/2019 | -4,62% | -1,44 | 29,75 | 30,59 | 29,69 | 30,80 | 73M | 10.698 |
| 10/05/2019 | 2,26% | 0,69 | 31,19 | 30,09 | 30,02 | 31,22 | 245M | 7.643 |
| 09/05/2019 | -0,26% | -0,08 | 30,50 | 30,65 | 30,12 | 30,74 | 38M | 6.891 |
| 08/05/2019 | -1,29% | -0,40 | 30,58 | 31,14 | 30,58 | 31,33 | 86M | 10.742 |
| 07/05/2019 | 0,72% | 0,22 | 30,98 | 30,63 | 30,04 | 30,98 | 38M | 6.621 |
| 06/05/2019 | -2,01% | -0,63 | 30,76 | 30,99 | 30,57 | 31,09 | 35M | 5.973 |
| 03/05/2019 | 3,63% | 1,10 | 31,39 | 30,70 | 30,58 | 31,57 | 45M | 5.940 |
| 02/05/2019 | -5,05% | -1,61 | 30,29 | 30,99 | 30,12 | 30,99 | 83M | 12.964 |
| 30/04/2019 | 0,19% | 0,06 | 31,90 | 32,08 | 31,49 | 32,16 | 27M | 4.965 |
| 29/04/2019 | -0,87% | -0,28 | 31,84 | 32,50 | 31,72 | 32,50 | 34M | 4.789 |
| 26/04/2019 | 0,91% | 0,29 | 32,12 | 31,85 | 31,33 | 32,12 | 27M | 4.628 |
| 25/04/2019 | 0,38% | 0,12 | 31,83 | 31,60 | 31,06 | 31,83 | 41M | 5.706 |
| 24/04/2019 | -2,88% | -0,94 | 31,71 | 32,45 | 31,44 | 32,62 | 53M | 7.393 |
| 23/04/2019 | 0,93% | 0,30 | 32,65 | 32,37 | 32,12 | 32,67 | 59M | 6.756 |
| 22/04/2019 | -1,40% | -0,46 | 32,35 | 32,51 | 31,78 | 32,71 | 51M | 6.621 |
| 18/04/2019 | 0,18% | 0,06 | 32,81 | 32,75 | 32,51 | 33,11 | 25M | 3.451 |
| 17/04/2019 | -1,27% | -0,42 | 32,75 | 33,11 | 32,34 | 33,76 | 67M | 9.106 |
| 16/04/2019 | 3,17% | 1,02 | 33,17 | 32,00 | 31,86 | 33,36 | 67M | 9.470 |
| 15/04/2019 | -0,16% | -0,05 | 32,15 | 32,44 | 31,68 | 32,46 | 55M | 7.570 |
| 12/04/2019 | -0,65% | -0,21 | 32,20 | 32,49 | 32,11 | 33,09 | 113M | 11.919 |
| 11/04/2019 | 0,06% | 0,02 | 32,41 | 32,38 | 31,92 | 32,41 | 38M | 5.516 |
| 10/04/2019 | -0,92% | -0,30 | 32,39 | 32,99 | 32,28 | 32,99 | 31M | 3.570 |
| 09/04/2019 | -1,65% | -0,55 | 32,69 | 33,03 | 32,61 | 33,24 | 48M | 6.700 |
| 08/04/2019 | 2,88% | 0,93 | 33,24 | 32,67 | 32,51 | 33,38 | 48M | 6.620 |
| 05/04/2019 | -1,52% | -0,50 | 32,31 | 32,83 | 32,31 | 32,86 | 34M | 5.386 |
| 04/04/2019 | 1,74% | 0,56 | 32,81 | 32,32 | 32,13 | 32,81 | 31M | 4.689 |
| 03/04/2019 | 0,47% | 0,15 | 32,25 | 32,90 | 31,95 | 32,93 | 54M | 8.508 |
| 02/04/2019 | -2,70% | -0,89 | 32,10 | 32,96 | 32,10 | 33,23 | 69M | 8.815 |
| 01/04/2019 | 3,42% | 1,09 | 32,99 | 32,50 | 32,50 | 33,03 | 85M | 10.611 |
| 29/03/2019 | 4,32% | 1,32 | 31,90 | 31,10 | 31,10 | 32,00 | 82M | 10.226 |
| 28/03/2019 | -0,29% | -0,09 | 30,58 | 30,72 | 29,92 | 30,95 | 55M | 9.479 |
| 27/03/2019 | -1,41% | -0,44 | 30,67 | 30,67 | 30,22 | 31,10 | 80M | 10.585 |
| 26/03/2019 | 1,90% | 0,58 | 31,11 | 30,80 | 30,55 | 31,22 | 51M | 7.670 |
| 25/03/2019 | -0,23% | -0,07 | 30,53 | 30,60 | 30,18 | 30,76 | 43M | 6.517 |
| 22/03/2019 | -2,39% | -0,75 | 30,60 | 30,71 | 30,32 | 31,52 | 94M | 14.380 |
| 21/03/2019 | 0,22% | 0,07 | 31,35 | 31,20 | 31,11 | 31,74 | 69M | 11.384 |
| 20/03/2019 | -2,25% | -0,72 | 31,28 | 31,69 | 31,08 | 31,94 | 62M | 8.854 |
| 19/03/2019 | 2,40% | 0,75 | 32,00 | 31,26 | 31,25 | 32,52 | 58M | 8.335 |
| 18/03/2019 | -0,38% | -0,12 | 31,25 | 31,43 | 30,95 | 31,50 | 47M | 6.239 |
| 15/03/2019 | 0,77% | 0,24 | 31,37 | 31,24 | 31,07 | 31,63 | 76M | 6.318 |
| 14/03/2019 | -0,67% | -0,21 | 31,13 | 31,48 | 30,91 | 31,48 | 49M | 8.292 |
| 13/03/2019 | 1,56% | 0,48 | 31,34 | 30,86 | 30,63 | 31,54 | 43M | 7.491 |
| 12/03/2019 | 1,15% | 0,35 | 30,86 | 30,45 | 30,20 | 30,86 | 37M | 6.295 |
| 11/03/2019 | 2,38% | 0,71 | 30,51 | 29,83 | 29,46 | 30,51 | 49M | 7.876 |
| 08/03/2019 | -0,20% | -0,06 | 29,80 | 29,50 | 29,15 | 29,86 | 44M | 6.077 |
| 07/03/2019 | 1,32% | 0,39 | 29,86 | 29,40 | 29,08 | 29,91 | 65M | 10.957 |
| 06/03/2019 | 2,83% | 0,81 | 29,47 | 29,00 | 28,81 | 29,49 | 62M | 8.982 |
| 01/03/2019 | -0,56% | -0,16 | 28,66 | 28,99 | 27,90 | 29,15 | 73M | 10.758 |
| 28/02/2019 | -0,10% | -0,03 | 28,82 | 28,84 | 28,38 | 28,96 | 27M | 4.940 |
| 27/02/2019 | -0,35% | -0,10 | 28,85 | 28,98 | 28,55 | 29,10 | 38M | 5.452 |
| 26/02/2019 | -0,24% | -0,07 | 28,95 | 28,93 | 28,72 | 29,16 | 27M | 4.533 |
| 25/02/2019 | 0,42% | 0,12 | 29,02 | 28,91 | 28,64 | 29,33 | 56M | 8.795 |
| 22/02/2019 | 3,51% | 0,98 | 28,90 | 28,13 | 28,12 | 28,95 | 55M | 8.060 |
| 21/02/2019 | -0,92% | -0,26 | 27,92 | 28,20 | 27,85 | 28,34 | 42M | 7.551 |
| 20/02/2019 | 0,86% | 0,24 | 28,18 | 27,72 | 27,56 | 28,24 | 52M | 10.353 |
| 19/02/2019 | -0,04% | -0,01 | 27,94 | 28,18 | 27,71 | 28,24 | 31M | 4.940 |
| 18/02/2019 | -0,46% | -0,13 | 27,95 | 28,01 | 27,74 | 28,19 | 37M | 7.961 |
| 15/02/2019 | 0,36% | 0,10 | 28,08 | 28,00 | 27,63 | 28,24 | 39M | 7.273 |
| 14/02/2019 | 0,58% | 0,16 | 27,98 | 28,00 | 27,44 | 28,10 | 100M | 17.475 |
| 13/02/2019 | 1,24% | 0,34 | 27,82 | 27,48 | 27,41 | 28,22 | 161M | 14.032 |
| 12/02/2019 | 4,89% | 1,28 | 27,48 | 26,59 | 26,18 | 27,48 | 99M | 17.950 |
| 11/02/2019 | -3,39% | -0,92 | 26,20 | 27,75 | 26,02 | 27,75 | 72M | 13.939 |
| 08/02/2019 | 3,47% | 0,91 | 27,12 | 25,71 | 25,48 | 27,33 | 115M | 22.958 |
| 07/02/2019 | -3,00% | -0,81 | 26,21 | 27,02 | 25,97 | 27,12 | 87M | 18.600 |
| 06/02/2019 | -4,32% | -1,22 | 27,02 | 28,00 | 26,80 | 28,06 | 90M | 16.046 |
| 05/02/2019 | 0,97% | 0,27 | 28,24 | 27,83 | 27,62 | 28,46 | 82M | 15.029 |
| 04/02/2019 | -2,71% | -0,78 | 27,97 | 28,50 | 27,76 | 28,65 | 177M | 20.476 |
| 01/02/2019 | 2,20% | 0,62 | 28,75 | 28,41 | 28,33 | 28,90 | 80M | 14.291 |
| 31/01/2019 | -2,05% | -0,59 | 28,13 | 28,91 | 28,07 | 29,26 | 96M | 14.804 |
| 30/01/2019 | 7,89% | 2,10 | 28,72 | 28,37 | 27,73 | 28,78 | 165M | 23.640 |
| 29/01/2019 | 0,72% | 0,19 | 26,62 | 27,00 | 26,37 | 27,53 | 215M | 26.109 |
| 28/01/2019 | -24,49% | -8,57 | 26,43 | 28,60 | 25,90 | 29,17 | 635M | 56.215 |
| 24/01/2019 | 0,81% | 0,28 | 35,00 | 34,75 | 34,71 | 35,25 | 57M | 7.244 |
| 23/01/2019 | 1,40% | 0,48 | 34,72 | 34,24 | 34,23 | 34,92 | 62M | 10.220 |
| 22/01/2019 | -0,32% | -0,11 | 34,24 | 34,00 | 33,63 | 34,37 | 98M | 12.790 |
| 21/01/2019 | 0,59% | 0,20 | 34,35 | 34,35 | 33,76 | 34,45 | 46M | 4.963 |
| 18/01/2019 | 1,67% | 0,56 | 34,15 | 33,90 | 33,63 | 34,65 | 122M | 12.490 |
Date,Open,High,Low,Close,Volume
14-Jun-19,32.40,32.66,32.17,32.27,35900015
13-Jun-19,32.23,32.88,32.23,32.61,63838907
12-Jun-19,32.34,32.55,31.81,32.14,42078319
11-Jun-19,31.17,32.34,31.16,32.34,60634316
10-Jun-19,30.71,30.96,30.44,30.63,20855993
07-Jun-19,30.71,30.85,30.40,30.67,29282490
06-Jun-19,30.62,30.76,30.15,30.64,32924852
05-Jun-19,30.77,30.90,30.01,30.28,23708444
04-Jun-19,30.75,31.03,30.30,30.71,43905899
03-Jun-19,30.94,30.94,30.30,30.59,41070390
31-May-19,30.83,31.53,30.45,30.70,38604946
30-May-19,30.90,31.17,30.56,30.89,40280737
29-May-19,30.76,31.11,30.37,30.90,37762568
28-May-19,30.91,31.49,30.80,31.02,50331314
27-May-19,30.97,31.25,30.70,31.07,30473562
24-May-19,29.95,31.00,29.82,30.21,78419346
23-May-19,29.49,29.96,28.97,29.59,90128726
22-May-19,29.75,30.47,29.54,29.54,68709650
21-May-19,29.41,29.98,28.80,29.69,43061022
20-May-19,29.13,29.64,29.03,29.29,49453074
17-May-19,28.65,29.65,28.42,29.37,80820619
16-May-19,29.98,30.26,28.70,28.82,93595779
15-May-19,29.51,30.08,29.09,29.81,60989453
14-May-19,30.19,30.24,29.58,29.70,32799159
13-May-19,30.59,30.80,29.69,29.75,73457427
10-May-19,30.09,31.22,30.02,31.19,245229751
09-May-19,30.65,30.74,30.12,30.50,37904942
08-May-19,31.14,31.33,30.58,30.58,86475998
07-May-19,30.63,30.98,30.04,30.98,38379714
06-May-19,30.99,31.09,30.57,30.76,35230745
03-May-19,30.70,31.57,30.58,31.39,44647490
02-May-19,30.99,30.99,30.12,30.29,83212081
30-Apr-19,32.08,32.16,31.49,31.90,27402700
29-Apr-19,32.50,32.50,31.72,31.84,33579082
26-Apr-19,31.85,32.12,31.33,32.12,26810064
25-Apr-19,31.60,31.83,31.06,31.83,41408807
24-Apr-19,32.45,32.62,31.44,31.71,52934121
23-Apr-19,32.37,32.67,32.12,32.65,59361904
22-Apr-19,32.51,32.71,31.78,32.35,51151177
18-Apr-19,32.75,33.11,32.51,32.81,25450774
17-Apr-19,33.11,33.76,32.34,32.75,67311634
16-Apr-19,32.00,33.36,31.86,33.17,67068723
15-Apr-19,32.44,32.46,31.68,32.15,55225079
12-Apr-19,32.49,33.09,32.11,32.20,113430264
11-Apr-19,32.38,32.41,31.92,32.41,38071569
10-Apr-19,32.99,32.99,32.28,32.39,30971537
09-Apr-19,33.03,33.24,32.61,32.69,47716534
08-Apr-19,32.67,33.38,32.51,33.24,48132043
05-Apr-19,32.83,32.86,32.31,32.31,34298563
04-Apr-19,32.32,32.81,32.13,32.81,31113341
03-Apr-19,32.90,32.93,31.95,32.25,54187435
02-Apr-19,32.96,33.23,32.10,32.10,69201473
01-Apr-19,32.50,33.03,32.50,32.99,84539118
29-Mar-19,31.10,32.00,31.10,31.90,82187768
28-Mar-19,30.72,30.95,29.92,30.58,54651941
27-Mar-19,30.67,31.10,30.22,30.67,80392143
26-Mar-19,30.80,31.22,30.55,31.11,50996320
25-Mar-19,30.60,30.76,30.18,30.53,42531015
22-Mar-19,30.71,31.52,30.32,30.60,94207616
21-Mar-19,31.20,31.74,31.11,31.35,69336588
20-Mar-19,31.69,31.94,31.08,31.28,62274914
19-Mar-19,31.26,32.52,31.25,32.00,58005517
18-Mar-19,31.43,31.50,30.95,31.25,47060331
15-Mar-19,31.24,31.63,31.07,31.37,76239298
14-Mar-19,31.48,31.48,30.91,31.13,49273922
13-Mar-19,30.86,31.54,30.63,31.34,42554383
12-Mar-19,30.45,30.86,30.20,30.86,36837356
11-Mar-19,29.83,30.51,29.46,30.51,49054156
08-Mar-19,29.50,29.86,29.15,29.80,43992582
07-Mar-19,29.40,29.91,29.08,29.86,65048859
06-Mar-19,29.00,29.49,28.81,29.47,62073150
01-Mar-19,28.99,29.15,27.90,28.66,72832192
28-Feb-19,28.84,28.96,28.38,28.82,26830707
27-Feb-19,28.98,29.10,28.55,28.85,37602046
26-Feb-19,28.93,29.16,28.72,28.95,26747585
25-Feb-19,28.91,29.33,28.64,29.02,56370173
22-Feb-19,28.13,28.95,28.12,28.90,54521708
21-Feb-19,28.20,28.34,27.85,27.92,42289238
20-Feb-19,27.72,28.24,27.56,28.18,52188850
19-Feb-19,28.18,28.24,27.71,27.94,31309090
18-Feb-19,28.01,28.19,27.74,27.95,36819164
15-Feb-19,28.00,28.24,27.63,28.08,38542798
14-Feb-19,28.00,28.10,27.44,27.98,99792199
13-Feb-19,27.48,28.22,27.41,27.82,160927244
12-Feb-19,26.59,27.48,26.18,27.48,98931257
11-Feb-19,27.75,27.75,26.02,26.20,72116842
08-Feb-19,25.71,27.33,25.48,27.12,114548178
07-Feb-19,27.02,27.12,25.97,26.21,86944816
06-Feb-19,28.00,28.06,26.80,27.02,89806234
05-Feb-19,27.83,28.46,27.62,28.24,81797005
04-Feb-19,28.50,28.65,27.76,27.97,176623184
01-Feb-19,28.41,28.90,28.33,28.75,79648447
31-Jan-19,28.91,29.26,28.07,28.13,96100119
30-Jan-19,28.37,28.78,27.73,28.72,165423144
29-Jan-19,27.00,27.53,26.37,26.62,215370540
28-Jan-19,28.60,29.17,25.90,26.43,634572739
24-Jan-19,34.75,35.25,34.71,35.00,57374213
23-Jan-19,34.24,34.92,34.23,34.72,62443300
22-Jan-19,34.00,34.37,33.63,34.24,98175724
21-Jan-19,34.35,34.45,33.76,34.35,46351561
18-Jan-19,33.90,34.65,33.63,34.15,121666880
17-Jan-19,32.50,33.87,32.34,33.59,121666880
16-Jan-19,32.49,32.78,32.29,32.52,121666880
15-Jan-19,32.90,33.00,32.20,32.41,121666880
14-Jan-19,32.31,32.77,31.97,32.71,121666880
11-Jan-19,32.90,32.98,32.37,32.59,121666880
10-Jan-19,32.60,32.93,32.07,32.70,121666880
09-Jan-19,32.33,33.03,32.26,32.80,121666880
08-Jan-19,32.30,32.51,31.88,31.94,121666880
07-Jan-19,32.20,32.65,31.82,32.17,121666880
04-Jan-19,30.27,31.92,30.11,31.92,121666880
03-Jan-19,30.99,30.99,29.50,29.90,121666880
02-Jan-19,30.85,31.30,30.27,31.09,121666880
28-Dec-18,30.74,31.69,30.74,31.69,121666880
27-Dec-18,31.10,31.10,30.39,30.50,121666880
26-Dec-18,30.90,31.14,30.35,30.91,121666880
21-Dec-18,30.62,31.36,30.47,31.12,121666880
20-Dec-18,30.84,30.84,30.00,30.53,121666880
19-Dec-18,31.01,31.59,30.22,30.22,121666880
18-Dec-18,30.42,31.00,30.42,30.85,121666880
17-Dec-18,29.72,31.01,29.72,30.31,121666880
14-Dec-18,30.00,30.12,29.52,29.83,121666880
13-Dec-18,30.22,30.50,29.63,30.00,121666880
12-Dec-18,30.48,30.63,29.87,30.05,121666880
11-Dec-18,30.53,30.85,30.00,30.12,121666880
10-Dec-18,30.81,31.08,30.01,30.08,121666880
07-Dec-18,31.63,31.85,30.72,30.75,121666880
06-Dec-18,31.20,31.55,30.57,31.41,121666880
05-Dec-18,31.73,31.84,31.40,31.65,121666880
04-Dec-18,32.23,32.59,31.32,31.54,121666880
03-Dec-18,33.00,33.13,32.01,32.15,121666880
30-Nov-18,30.90,31.94,30.79,31.78,121666880
29-Nov-18,31.17,31.74,30.96,31.49,121666880
28-Nov-18,30.65,31.40,30.50,31.40,121666880
*exoneração de responsabilidade