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 |
| 19/08/2019 | -1,32% | -0,37 | 27,71 | 28,36 | 27,51 | 28,70 | 88M | 15.540 |
| 16/08/2019 | -0,92% | -0,26 | 28,08 | 28,60 | 28,08 | 28,73 | 69M | 10.924 |
| 15/08/2019 | -1,77% | -0,51 | 28,34 | 28,73 | 27,82 | 29,10 | 74M | 11.013 |
| 14/08/2019 | -2,53% | -0,75 | 28,85 | 29,31 | 28,60 | 29,31 | 63M | 13.534 |
| 13/08/2019 | 2,71% | 0,78 | 29,60 | 28,59 | 28,59 | 29,71 | 53M | 10.712 |
| 12/08/2019 | -2,11% | -0,62 | 28,82 | 28,75 | 28,50 | 29,08 | 40M | 7.594 |
| 09/08/2019 | -0,84% | -0,25 | 29,44 | 29,47 | 28,81 | 29,56 | 64M | 10.983 |
| 08/08/2019 | 1,68% | 0,49 | 29,69 | 29,76 | 29,43 | 29,79 | 58M | 9.644 |
| 07/08/2019 | -0,38% | -0,11 | 29,20 | 28,84 | 28,54 | 29,20 | 85M | 16.798 |
| 06/08/2019 | 0,86% | 0,25 | 29,31 | 29,20 | 29,16 | 29,59 | 42M | 8.137 |
| 05/08/2019 | -4,56% | -1,39 | 29,06 | 29,67 | 28,85 | 29,68 | 95M | 15.702 |
| 02/08/2019 | -0,65% | -0,20 | 30,45 | 30,60 | 30,09 | 30,62 | 72M | 13.572 |
| 01/08/2019 | -3,07% | -0,97 | 30,65 | 31,43 | 30,64 | 31,43 | 69M | 13.340 |
| 31/07/2019 | -0,60% | -0,19 | 31,62 | 31,83 | 31,27 | 32,05 | 44M | 7.403 |
| 30/07/2019 | 0,47% | 0,15 | 31,81 | 31,64 | 31,55 | 31,90 | 22M | 4.480 |
| 29/07/2019 | 0,03% | 0,01 | 31,66 | 31,65 | 31,49 | 31,91 | 25M | 5.111 |
| 26/07/2019 | -1,40% | -0,45 | 31,65 | 32,35 | 31,65 | 32,44 | 50M | 8.065 |
| 25/07/2019 | 0,19% | 0,06 | 32,10 | 32,12 | 31,60 | 32,34 | 81M | 9.913 |
| 24/07/2019 | -2,53% | -0,83 | 32,04 | 32,50 | 31,81 | 32,50 | 48M | 8.469 |
| 23/07/2019 | -0,18% | -0,06 | 32,87 | 32,90 | 32,60 | 33,19 | 25M | 3.925 |
| 22/07/2019 | -0,54% | -0,18 | 32,93 | 33,08 | 32,49 | 33,08 | 30M | 5.074 |
| 19/07/2019 | 0,12% | 0,04 | 33,11 | 33,11 | 33,00 | 33,55 | 28M | 4.921 |
| 18/07/2019 | -0,69% | -0,23 | 33,07 | 33,40 | 32,86 | 33,40 | 37M | 5.986 |
| 17/07/2019 | 0,06% | 0,02 | 33,30 | 33,26 | 32,97 | 33,42 | 28M | 4.536 |
| 16/07/2019 | 0,54% | 0,18 | 33,28 | 33,39 | 33,25 | 33,77 | 78M | 7.508 |
| 15/07/2019 | 1,16% | 0,38 | 33,10 | 33,06 | 32,90 | 33,40 | 42M | 5.762 |
| 12/07/2019 | -0,73% | -0,24 | 32,72 | 33,05 | 32,59 | 33,32 | 42M | 8.002 |
| 11/07/2019 | 0,12% | 0,04 | 32,96 | 33,01 | 32,56 | 33,05 | 72M | 8.885 |
| 10/07/2019 | 2,68% | 0,86 | 32,92 | 32,44 | 32,28 | 33,09 | 59M | 11.574 |
| 08/07/2019 | 1,65% | 0,52 | 32,06 | 31,76 | 31,76 | 32,28 | 57M | 8.105 |
| 05/07/2019 | -2,74% | -0,89 | 31,54 | 31,99 | 31,23 | 31,99 | 76M | 11.693 |
| 04/07/2019 | -0,37% | -0,12 | 32,43 | 32,79 | 32,18 | 32,95 | 54M | 8.105 |
| 03/07/2019 | 0,77% | 0,25 | 32,55 | 32,51 | 32,24 | 32,87 | 50M | 5.430 |
| 02/07/2019 | -3,98% | -1,34 | 32,30 | 33,90 | 31,85 | 33,90 | 108M | 15.822 |
| 01/07/2019 | 2,40% | 0,79 | 33,64 | 33,30 | 33,30 | 33,91 | 85M | 12.900 |
| 28/06/2019 | 0,12% | 0,04 | 32,85 | 33,05 | 32,69 | 33,10 | 68M | 5.674 |
| 27/06/2019 | 0,40% | 0,13 | 32,81 | 32,71 | 32,47 | 33,00 | 46M | 6.450 |
| 26/06/2019 | 1,18% | 0,38 | 32,68 | 32,30 | 32,30 | 32,86 | 81M | 7.512 |
| 25/06/2019 | -2,68% | -0,89 | 32,30 | 33,19 | 32,28 | 33,21 | 42M | 8.916 |
| 24/06/2019 | 0,48% | 0,16 | 33,19 | 33,10 | 32,79 | 33,29 | 63M | 9.304 |
| 21/06/2019 | -0,27% | -0,09 | 33,03 | 33,25 | 32,85 | 33,58 | 59M | 8.614 |
| 19/06/2019 | 0,39% | 0,13 | 33,12 | 33,41 | 32,78 | 33,66 | 60M | 9.301 |
| 18/06/2019 | 4,27% | 1,35 | 32,99 | 32,03 | 32,03 | 33,00 | 70M | 7.502 |
| 17/06/2019 | -1,95% | -0,63 | 31,64 | 32,18 | 31,64 | 32,22 | 45M | 7.367 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Aug-19,28.36,28.70,27.51,27.71,87549159
16-Aug-19,28.60,28.73,28.08,28.08,69086024
15-Aug-19,28.73,29.10,27.82,28.34,73946770
14-Aug-19,29.31,29.31,28.60,28.85,62738219
13-Aug-19,28.59,29.71,28.59,29.60,53201456
12-Aug-19,28.75,29.08,28.50,28.82,39752768
09-Aug-19,29.47,29.56,28.81,29.44,63999373
08-Aug-19,29.76,29.79,29.43,29.69,57997234
07-Aug-19,28.84,29.20,28.54,29.20,84940315
06-Aug-19,29.20,29.59,29.16,29.31,42202126
05-Aug-19,29.67,29.68,28.85,29.06,94567718
02-Aug-19,30.60,30.62,30.09,30.45,71657152
01-Aug-19,31.43,31.43,30.64,30.65,69113991
31-Jul-19,31.83,32.05,31.27,31.62,44023796
30-Jul-19,31.64,31.90,31.55,31.81,22154513
29-Jul-19,31.65,31.91,31.49,31.66,25204826
26-Jul-19,32.35,32.44,31.65,31.65,49577230
25-Jul-19,32.12,32.34,31.60,32.10,80632719
24-Jul-19,32.50,32.50,31.81,32.04,48167558
23-Jul-19,32.90,33.19,32.60,32.87,25421338
22-Jul-19,33.08,33.08,32.49,32.93,29671876
19-Jul-19,33.11,33.55,33.00,33.11,27805865
18-Jul-19,33.40,33.40,32.86,33.07,37284611
17-Jul-19,33.26,33.42,32.97,33.30,28318225
16-Jul-19,33.39,33.77,33.25,33.28,78345768
15-Jul-19,33.06,33.40,32.90,33.10,41804970
12-Jul-19,33.05,33.32,32.59,32.72,41669718
11-Jul-19,33.01,33.05,32.56,32.96,71967523
10-Jul-19,32.44,33.09,32.28,32.92,58776943
08-Jul-19,31.76,32.28,31.76,32.06,56725238
05-Jul-19,31.99,31.99,31.23,31.54,76170903
04-Jul-19,32.79,32.95,32.18,32.43,54261107
03-Jul-19,32.51,32.87,32.24,32.55,49526485
02-Jul-19,33.90,33.90,31.85,32.30,107748889
01-Jul-19,33.30,33.91,33.30,33.64,84751649
28-Jun-19,33.05,33.10,32.69,32.85,67677173
27-Jun-19,32.71,33.00,32.47,32.81,46006324
26-Jun-19,32.30,32.86,32.30,32.68,80692316
25-Jun-19,33.19,33.21,32.28,32.30,42319298
24-Jun-19,33.10,33.29,32.79,33.19,62873137
21-Jun-19,33.25,33.58,32.85,33.03,59059012
19-Jun-19,33.41,33.66,32.78,33.12,60045194
18-Jun-19,32.03,33.00,32.03,32.99,70401540
17-Jun-19,32.18,32.22,31.64,31.64,45143328
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-19,30.60,30.76,30.18,30.53,50996320
22-Mar-19,30.71,31.52,30.32,30.60,50996320
21-Mar-19,31.20,31.74,31.11,31.35,50996320
20-Mar-19,31.69,31.94,31.08,31.28,50996320
19-Mar-19,31.26,32.52,31.25,32.00,50996320
18-Mar-19,31.43,31.50,30.95,31.25,50996320
15-Mar-19,31.24,31.63,31.07,31.37,50996320
14-Mar-19,31.48,31.48,30.91,31.13,50996320
13-Mar-19,30.86,31.54,30.63,31.34,50996320
12-Mar-19,30.45,30.86,30.20,30.86,50996320
11-Mar-19,29.83,30.51,29.46,30.51,50996320
08-Mar-19,29.50,29.86,29.15,29.80,50996320
07-Mar-19,29.40,29.91,29.08,29.86,50996320
06-Mar-19,29.00,29.49,28.81,29.47,50996320
01-Mar-19,28.99,29.15,27.90,28.66,50996320
28-Feb-19,28.84,28.96,28.38,28.82,50996320
27-Feb-19,28.98,29.10,28.55,28.85,50996320
26-Feb-19,28.93,29.16,28.72,28.95,50996320
25-Feb-19,28.91,29.33,28.64,29.02,50996320
22-Feb-19,28.13,28.95,28.12,28.90,50996320
21-Feb-19,28.20,28.34,27.85,27.92,50996320
20-Feb-19,27.72,28.24,27.56,28.18,50996320
19-Feb-19,28.18,28.24,27.71,27.94,50996320
18-Feb-19,28.01,28.19,27.74,27.95,50996320
15-Feb-19,28.00,28.24,27.63,28.08,50996320
14-Feb-19,28.00,28.10,27.44,27.98,50996320
13-Feb-19,27.48,28.22,27.41,27.82,50996320
12-Feb-19,26.59,27.48,26.18,27.48,50996320
11-Feb-19,27.75,27.75,26.02,26.20,50996320
08-Feb-19,25.71,27.33,25.48,27.12,50996320
07-Feb-19,27.02,27.12,25.97,26.21,50996320
06-Feb-19,28.00,28.06,26.80,27.02,50996320
05-Feb-19,27.83,28.46,27.62,28.24,50996320
*exoneração de responsabilidade