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
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	-0,03%	-0,01	38,25	38,64	38,19	39,10	59M	7.978
27/01/2020	-6,32%	-2,58	38,26	39,50	38,26	39,50	98M	12.805
24/01/2020	-1,97%	-0,82	40,84	41,66	40,46	41,74	68M	9.417
23/01/2020	-1,40%	-0,59	41,66	41,78	40,80	41,90	84M	9.985
22/01/2020	1,59%	0,66	42,25	41,95	41,58	42,25	69M	7.341
21/01/2020	-1,89%	-0,80	41,59	41,95	41,44	42,15	154M	15.138
20/01/2020	1,00%	0,42	42,39	41,71	41,30	42,39	74M	6.451
17/01/2020	4,30%	1,73	41,97	40,81	40,81	41,97	307M	11.088
16/01/2020	-0,35%	-0,14	40,24	40,55	39,91	40,73	76M	9.725
15/01/2020	0,25%	0,10	40,38	40,10	39,81	40,45	54M	8.527
14/01/2020	0,95%	0,38	40,28	40,00	39,67	40,49	52M	6.494
13/01/2020	4,20%	1,61	39,90	38,80	38,78	40,04	96M	11.683
10/01/2020	-0,31%	-0,12	38,29	38,43	38,15	38,92	44M	6.863
09/01/2020	-1,29%	-0,50	38,41	38,92	38,13	39,05	43M	7.845
08/01/2020	-0,03%	-0,01	38,91	39,00	38,54	39,37	43M	6.593
07/01/2020	0,44%	0,17	38,92	38,50	38,41	39,20	44M	6.112
06/01/2020	0,47%	0,18	38,75	38,40	37,97	38,75	64M	9.783
03/01/2020	1,42%	0,54	38,57	37,90	37,74	38,65	79M	8.018
02/01/2020	-0,65%	-0,25	38,03	38,61	38,03	38,97	90M	9.788
30/12/2019	-2,27%	-0,89	38,28	38,47	37,96	38,84	60M	6.604
27/12/2019	0,31%	0,12	39,17	39,40	38,76	39,40	68M	8.765
26/12/2019	1,61%	0,62	39,05	38,45	38,30	39,08	127M	6.230
23/12/2019	1,43%	0,54	38,43	37,93	37,69	38,49	64M	8.846
20/12/2019	1,04%	0,39	37,89	37,68	37,50	38,40	76M	6.657
19/12/2019	0,27%	0,10	37,50	37,41	37,26	37,77	53M	7.354
18/12/2019	-0,61%	-0,23	37,40	37,59	37,00	37,70	82M	8.555
17/12/2019	-0,32%	-0,12	37,63	37,66	37,45	37,94	43M	6.865
16/12/2019	-0,19%	-0,07	37,75	38,10	37,73	38,20	44M	5.762
13/12/2019	2,24%	0,83	37,82	37,20	36,78	37,82	42M	6.022
12/12/2019	1,62%	0,59	36,99	36,52	36,26	36,99	51M	6.560
11/12/2019	0,69%	0,25	36,40	36,15	35,83	36,49	38M	5.556
10/12/2019	0,58%	0,21	36,15	36,05	35,47	36,15	44M	8.117
09/12/2019	0,59%	0,21	35,94	36,35	35,66	36,44	31M	5.597
06/12/2019	0,88%	0,31	35,73	35,53	35,41	35,80	32M	6.382
05/12/2019	2,85%	0,98	35,42	34,70	34,54	35,60	56M	7.705
04/12/2019	0,03%	0,01	34,44	34,60	34,44	34,87	27M	4.602
03/12/2019	-1,96%	-0,69	34,43	35,05	34,30	35,09	37M	5.420
02/12/2019	2,69%	0,92	35,12	34,01	34,01	35,17	44M	8.521
29/11/2019	0,00%	0,00	34,20	34,65	34,04	34,65	32M	6.246
28/11/2019	-1,75%	-0,61	34,20	34,75	34,20	35,00	29M	5.531
27/11/2019	-0,03%	-0,01	34,81	34,58	34,22	34,90	36M	7.592
26/11/2019	2,53%	0,86	34,82	34,00	33,76	34,86	50M	7.679
25/11/2019	-0,38%	-0,13	33,96	34,20	33,90	34,68	59M	8.917
22/11/2019	2,50%	0,83	34,09	33,25	33,19	34,09	35M	5.306
21/11/2019	1,74%	0,57	33,26	32,49	32,46	33,26	39M	6.430
19/11/2019	0,93%	0,30	32,69	32,73	32,27	32,87	36M	5.806
18/11/2019	0,72%	0,23	32,39	33,00	32,22	33,00	40M	7.107
14/11/2019	0,66%	0,21	32,16	31,97	31,83	32,37	52M	7.989
13/11/2019	-1,96%	-0,64	31,95	32,40	31,75	32,51	50M	6.851
12/11/2019	0,37%	0,12	32,59	32,38	32,00	32,70	42M	6.865
11/11/2019	-2,02%	-0,67	32,47	32,70	32,27	32,75	44M	8.497
08/11/2019	-0,99%	-0,33	33,14	33,10	32,57	33,16	47M	8.569
07/11/2019	0,69%	0,23	33,47	33,27	33,20	33,65	30M	5.261
06/11/2019	0,48%	0,16	33,24	33,00	32,49	33,24	35M	5.511
05/11/2019	-	-	33,08	33,23	32,73	33,44	31M	4.820

Date,Open,High,Low,Close,Volume
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
27-Jan-20,39.50,39.50,38.26,38.26,98323838
24-Jan-20,41.66,41.74,40.46,40.84,67553828
23-Jan-20,41.78,41.90,40.80,41.66,83783695
22-Jan-20,41.95,42.25,41.58,42.25,68975158
21-Jan-20,41.95,42.15,41.44,41.59,154231315
20-Jan-20,41.71,42.39,41.30,42.39,73808706
17-Jan-20,40.81,41.97,40.81,41.97,307214730
16-Jan-20,40.55,40.73,39.91,40.24,75987174
15-Jan-20,40.10,40.45,39.81,40.38,54357446
14-Jan-20,40.00,40.49,39.67,40.28,52010739
13-Jan-20,38.80,40.04,38.78,39.90,96027517
10-Jan-20,38.43,38.92,38.15,38.29,43638232
09-Jan-20,38.92,39.05,38.13,38.41,42902541
08-Jan-20,39.00,39.37,38.54,38.91,43238761
07-Jan-20,38.50,39.20,38.41,38.92,44335465
06-Jan-20,38.40,38.75,37.97,38.75,64083820
03-Jan-20,37.90,38.65,37.74,38.57,79280632
02-Jan-20,38.61,38.97,38.03,38.03,90149186
30-Dec-19,38.47,38.84,37.96,38.28,60255324
27-Dec-19,39.40,39.40,38.76,39.17,68298208
26-Dec-19,38.45,39.08,38.30,39.05,126806849
23-Dec-19,37.93,38.49,37.69,38.43,64400319
20-Dec-19,37.68,38.40,37.50,37.89,76033033
19-Dec-19,37.41,37.77,37.26,37.50,53252731
18-Dec-19,37.59,37.70,37.00,37.40,82016907
17-Dec-19,37.66,37.94,37.45,37.63,42774406
16-Dec-19,38.10,38.20,37.73,37.75,43658561
13-Dec-19,37.20,37.82,36.78,37.82,42011267
12-Dec-19,36.52,36.99,36.26,36.99,50591179
11-Dec-19,36.15,36.49,35.83,36.40,37669482
10-Dec-19,36.05,36.15,35.47,36.15,43732392
09-Dec-19,36.35,36.44,35.66,35.94,31254446
06-Dec-19,35.53,35.80,35.41,35.73,32230941
05-Dec-19,34.70,35.60,34.54,35.42,55567704
04-Dec-19,34.60,34.87,34.44,34.44,26822502
03-Dec-19,35.05,35.09,34.30,34.43,36853212
02-Dec-19,34.01,35.17,34.01,35.12,43546412
29-Nov-19,34.65,34.65,34.04,34.20,31889394
28-Nov-19,34.75,35.00,34.20,34.20,29343573
27-Nov-19,34.58,34.90,34.22,34.81,36310537
26-Nov-19,34.00,34.86,33.76,34.82,49532226
25-Nov-19,34.20,34.68,33.90,33.96,58511586
22-Nov-19,33.25,34.09,33.19,34.09,35417558
21-Nov-19,32.49,33.26,32.46,33.26,38517045
19-Nov-19,32.73,32.87,32.27,32.69,35618943
18-Nov-19,33.00,33.00,32.22,32.39,40441499
14-Nov-19,31.97,32.37,31.83,32.16,51743902
13-Nov-19,32.40,32.51,31.75,31.95,50364529
12-Nov-19,32.38,32.70,32.00,32.59,41628578
11-Nov-19,32.70,32.75,32.27,32.47,43814236
08-Nov-19,33.10,33.16,32.57,33.14,47400803
07-Nov-19,33.27,33.65,33.20,33.47,30286154
06-Nov-19,33.00,33.24,32.49,33.24,34764510
05-Nov-19,33.23,33.44,32.73,33.08,30795704

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAP4