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
22/01/2025	-2,04%	-0,34	16,32	16,75	16,23	16,76	53M	7.318
21/01/2025	-0,24%	-0,04	16,66	16,74	16,48	16,79	72M	5.164
20/01/2025	0,12%	0,02	16,70	16,67	16,49	16,72	42M	5.942
17/01/2025	2,71%	0,44	16,68	16,39	16,34	16,70	68M	7.978
16/01/2025	1,37%	0,22	16,24	15,86	15,51	16,34	116M	10.425
15/01/2025	1,97%	0,31	16,02	15,82	15,73	16,14	68M	10.956
14/01/2025	1,16%	0,18	15,71	15,61	15,57	15,79	57M	6.953

13/01/2025	-1,27%	-0,20	15,53	15,75	15,48	15,81	51M	6.205
10/01/2025	0,83%	0,13	15,73	15,65	15,56	15,91	46M	8.854
09/01/2025	-0,26%	-0,04	15,60	15,70	15,56	15,82	36M	6.161
08/01/2025	-1,70%	-0,27	15,64	15,86	15,64	15,89	49M	9.096
07/01/2025	-1,00%	-0,16	15,91	16,11	15,83	16,17	48M	7.190
06/01/2025	0,31%	0,05	16,07	16,15	16,01	16,29	56M	8.080
03/01/2025	-2,85%	-0,47	16,02	16,39	16,00	16,42	67M	9.776
02/01/2025	-0,54%	-0,09	16,49	16,58	16,38	16,61	42M	8.183
30/12/2024	-0,18%	-0,03	16,58	16,66	16,58	16,76	28M	5.694
27/12/2024	-0,66%	-0,11	16,61	16,71	16,52	16,73	41M	7.240
26/12/2024	-0,12%	-0,02	16,72	16,72	16,57	16,90	41M	6.117
23/12/2024	-0,71%	-0,12	16,74	16,90	16,74	17,02	45M	7.077
20/12/2024	-1,23%	-0,21	16,86	16,87	16,60	16,95	90M	9.429
19/12/2024	-0,76%	-0,13	17,07	17,21	16,94	17,29	54M	6.846
18/12/2024	-1,60%	-0,28	17,20	17,45	17,06	17,46	71M	11.301
17/12/2024	0,69%	0,12	17,48	17,42	17,38	17,82	110M	14.478
16/12/2024	-0,86%	-0,15	17,36	17,53	17,35	17,65	67M	7.370
13/12/2024	-2,07%	-0,37	17,51	17,79	17,50	17,83	48M	5.830
12/12/2024	-2,30%	-0,42	17,88	18,08	17,61	18,21	88M	10.222
11/12/2024	-0,44%	-0,08	18,30	18,37	18,02	18,44	108M	9.582
10/12/2024	0,16%	0,03	18,38	18,40	18,22	18,42	53M	4.929
09/12/2024	4,98%	0,87	18,35	17,94	17,92	18,46	134M	9.313
06/12/2024	-1,80%	-0,32	17,48	17,71	17,42	17,77	60M	8.824
05/12/2024	0,85%	0,15	17,80	17,80	17,62	17,82	67M	6.953
04/12/2024	-2,75%	-0,50	17,65	18,09	17,62	18,13	85M	8.159
03/12/2024	-1,25%	-0,23	18,15	18,40	18,13	18,47	64M	7.839
02/12/2024	-0,38%	-0,07	18,38	18,51	18,33	18,52	64M	8.840
29/11/2024	2,27%	0,41	18,45	18,21	18,09	18,47	97M	10.120
28/11/2024	-1,10%	-0,20	18,04	18,21	17,88	18,34	60M	7.877
27/11/2024	1,39%	0,25	18,24	18,05	18,04	18,26	85M	10.317
26/11/2024	-0,39%	-0,07	17,99	18,18	17,89	18,24	86M	9.693
25/11/2024	0,06%	0,01	18,06	17,97	17,95	18,19	93M	8.095
22/11/2024	1,52%	0,27	18,05	17,80	17,67	18,05	119M	8.749
21/11/2024	-0,39%	-0,07	17,78	17,74	17,71	17,87	152M	10.014
19/11/2024	0,39%	0,07	17,85	17,87	17,74	17,94	68M	7.395
18/11/2024	0,91%	0,16	17,78	17,67	17,54	17,85	88M	8.361
14/11/2024	0,00%	0,00	17,62	17,61	17,54	17,76	128M	13.051
13/11/2024	-5,06%	-0,94	17,62	17,75	17,60	17,91	182M	24.662
12/11/2024	-2,32%	-0,44	18,56	19,00	18,55	19,00	154M	18.334
11/11/2024	-1,86%	-0,36	19,00	19,18	18,94	19,19	138M	15.293
08/11/2024	-4,25%	-0,86	19,36	19,75	19,06	19,77	195M	15.748
07/11/2024	2,85%	0,56	20,22	19,80	19,78	20,47	221M	25.643
06/11/2024	-1,21%	-0,24	19,66	19,65	19,51	19,80	88M	12.577
05/11/2024	-1,04%	-0,21	19,90	20,16	19,85	20,38	111M	13.070
04/11/2024	1,72%	0,34	20,11	19,95	19,86	20,26	140M	16.560
01/11/2024	0,66%	0,13	19,77	19,84	19,73	19,99	272M	23.447
31/10/2024	-0,36%	-0,07	19,64	19,71	19,60	19,89	80M	10.724
30/10/2024	0,05%	0,01	19,71	19,66	19,60	19,80	117M	33.287
29/10/2024	-0,10%	-0,02	19,70	19,85	19,70	19,99	152M	36.292
28/10/2024	1,75%	0,34	19,72	19,57	19,50	19,75	50M	6.016
25/10/2024	3,03%	0,57	19,38	19,05	18,99	19,64	105M	16.950
24/10/2024	0,59%	0,11	18,81	18,69	18,64	18,83	50M	7.210
23/10/2024	-1,99%	-0,38	18,70	18,90	18,70	18,97	115M	7.556
22/10/2024	0,42%	0,08	19,08	19,01	18,88	19,14	56M	7.503
21/10/2024	0,11%	0,02	19,00	19,10	18,98	19,22	56M	6.806
18/10/2024	-0,47%	-0,09	18,98	19,27	18,98	19,36	44M	7.504
17/10/2024	-2,05%	-0,40	19,07	19,14	19,02	19,20	51M	7.205
16/10/2024	1,41%	0,27	19,47	19,43	19,32	19,56	58M	9.027
15/10/2024	-1,29%	-0,25	19,20	19,29	19,13	19,36	71M	8.223
14/10/2024	0,00%	0,00	19,45	19,53	19,28	19,62	65M	7.031
11/10/2024	1,20%	0,23	19,45	19,25	19,21	19,59	63M	8.741
10/10/2024	0,42%	0,08	19,22	19,22	19,16	19,38	33M	5.081
09/10/2024	-1,14%	-0,22	19,14	19,28	19,14	19,28	36M	6.828
08/10/2024	-2,42%	-0,48	19,36	19,30	19,21	19,37	76M	9.335
07/10/2024	0,61%	0,12	19,84	19,94	19,75	20,10	42M	5.980
04/10/2024	-0,55%	-0,11	19,72	19,90	19,72	20,00	57M	6.230
03/10/2024	-2,22%	-0,45	19,83	20,10	19,71	20,10	68M	7.348
02/10/2024	0,25%	0,05	20,28	20,45	20,25	20,68	48M	6.366
01/10/2024	0,05%	0,01	20,23	20,16	20,12	20,42	66M	7.530
30/09/2024	-0,39%	-0,08	20,22	20,79	20,22	20,79	61M	6.204
27/09/2024	-0,78%	-0,16	20,30	20,52	20,20	20,62	72M	8.555
26/09/2024	6,45%	1,24	20,46	19,70	19,70	20,58	214M	16.757
25/09/2024	0,79%	0,15	19,22	19,23	19,06	19,39	91M	9.066
24/09/2024	4,32%	0,79	19,07	18,93	18,89	19,22	104M	10.052
23/09/2024	0,11%	0,02	18,28	18,18	18,05	18,41	66M	10.067
20/09/2024	-2,35%	-0,44	18,26	18,60	18,02	18,74	131M	17.237
19/09/2024	0,81%	0,15	18,70	18,85	18,69	19,04	54M	8.020
18/09/2024	-1,38%	-0,26	18,55	18,70	18,55	18,77	56M	6.406
17/09/2024	-0,16%	-0,03	18,81	18,87	18,75	18,96	43M	4.688
16/09/2024	0,05%	0,01	18,84	18,81	18,74	18,94	40M	6.298
13/09/2024	0,59%	0,11	18,83	18,82	18,74	19,06	56M	6.574
12/09/2024	0,00%	0,00	18,72	18,85	18,72	18,97	52M	7.395
11/09/2024	1,96%	0,36	18,72	18,47	18,46	18,81	51M	7.583
10/09/2024	-0,65%	-0,12	18,36	18,47	18,35	18,57	39M	6.013
09/09/2024	-0,43%	-0,08	18,48	18,75	18,48	18,75	81M	7.836
06/09/2024	-1,49%	-0,28	18,56	18,84	18,53	18,86	57M	6.902
05/09/2024	0,11%	0,02	18,84	18,71	18,70	18,97	78M	6.959
04/09/2024	2,17%	0,40	18,82	18,43	18,42	18,92	61M	9.125
03/09/2024	-3,86%	-0,74	18,42	19,00	18,30	19,00	107M	12.491
02/09/2024	-1,59%	-0,31	19,16	19,25	19,16	19,31	45M	5.427
30/08/2024	0,99%	0,19	19,47	19,26	19,19	19,59	89M	11.196
29/08/2024	-0,10%	-0,02	19,28	19,41	19,18	19,41	47M	6.719
28/08/2024	-1,28%	-0,25	19,30	19,46	19,15	19,46	58M	6.209
27/08/2024	2,68%	0,51	19,55	19,45	19,32	19,63	86M	11.435
26/08/2024	0,79%	0,15	19,04	19,14	19,04	19,26	61M	9.399
23/08/2024	-1,00%	-0,19	18,89	19,09	18,89	19,23	68M	9.559
22/08/2024	0,00%	0,00	19,08	19,08	18,89	19,19	50M	7.534
21/08/2024	1,38%	0,26	19,08	19,06	19,02	19,30	65M	9.976
20/08/2024	0,75%	0,14	18,82	18,79	18,60	18,84	53M	7.131
19/08/2024	2,24%	0,41	18,68	18,43	18,34	18,75	93M	13.274
16/08/2024	-0,60%	-0,11	18,27	18,34	18,15	18,34	54M	7.975
15/08/2024	1,77%	0,32	18,38	18,08	18,02	18,43	63M	8.627
14/08/2024	-0,71%	-0,13	18,06	18,09	17,90	18,10	59M	8.732
13/08/2024	0,11%	0,02	18,19	18,22	18,09	18,34	70M	9.134
12/08/2024	0,55%	0,10	18,17	18,05	18,01	18,28	43M	6.299
09/08/2024	0,28%	0,05	18,07	18,10	17,90	18,10	32M	6.227
08/08/2024	0,73%	0,13	18,02	17,94	17,94	18,13	38M	4.243
07/08/2024	-0,45%	-0,08	17,89	18,04	17,87	18,06	46M	6.381
06/08/2024	0,67%	0,12	17,97	17,77	17,68	18,03	49M	5.894
05/08/2024	-0,78%	-0,14	17,85	17,56	17,40	17,94	67M	6.905
02/08/2024	-1,05%	-0,19	17,99	18,27	17,92	18,44	50M	4.511
01/08/2024	-1,84%	-0,34	18,18	18,64	18,18	18,65	59M	7.148
31/07/2024	1,87%	0,34	18,52	18,33	18,26	18,57	52M	8.719
30/07/2024	-1,52%	-0,28	18,18	18,35	18,13	18,36	37M	4.157
29/07/2024	-0,59%	-0,11	18,46	18,67	18,36	18,67	38M	6.495
26/07/2024	0,76%	0,14	18,57	18,62	18,38	18,69	64M	4.948
25/07/2024	-0,38%	-0,07	18,43	18,48	18,37	18,64	40M	7.331
24/07/2024	-0,75%	-0,14	18,50	18,64	18,50	18,71	30M	4.396
23/07/2024	-1,38%	-0,26	18,64	18,81	18,58	18,82	48M	5.508
22/07/2024	-0,16%	-0,03	18,90	18,91	18,80	18,96	31M	3.916
19/07/2024	0,05%	0,01	18,93	19,07	18,77	19,08	40M	4.728
18/07/2024	-2,92%	-0,57	18,92	19,46	18,91	19,50	81M	9.122
17/07/2024	0,26%	0,05	19,49	19,35	19,25	19,49	93M	7.338
16/07/2024	-0,10%	-0,02	19,44	19,35	19,19	19,44	35M	4.642
15/07/2024	1,14%	0,22	19,46	19,24	19,18	19,50	56M	6.986
12/07/2024	0,42%	0,08	19,24	19,12	19,04	19,24	37M	6.289
11/07/2024	-	-	19,16	19,12	19,02	19,20	45M	9.015

Date,Open,High,Low,Close,Volume
22-Jan-25,16.75,16.76,16.23,16.32,52678650
21-Jan-25,16.74,16.79,16.48,16.66,71699709
20-Jan-25,16.67,16.72,16.49,16.70,41662091
17-Jan-25,16.39,16.70,16.34,16.68,67636097
16-Jan-25,15.86,16.34,15.51,16.24,116486502
15-Jan-25,15.82,16.14,15.73,16.02,67768538
14-Jan-25,15.61,15.79,15.57,15.71,57004361
13-Jan-25,15.75,15.81,15.48,15.53,51467804
10-Jan-25,15.65,15.91,15.56,15.73,46180065
09-Jan-25,15.70,15.82,15.56,15.60,35894817
08-Jan-25,15.86,15.89,15.64,15.64,48674964
07-Jan-25,16.11,16.17,15.83,15.91,48101225
06-Jan-25,16.15,16.29,16.01,16.07,55837803
03-Jan-25,16.39,16.42,16.00,16.02,67276586
02-Jan-25,16.58,16.61,16.38,16.49,42069715
30-Dec-24,16.66,16.76,16.58,16.58,28285185
27-Dec-24,16.71,16.73,16.52,16.61,40539350
26-Dec-24,16.72,16.90,16.57,16.72,41390243
23-Dec-24,16.90,17.02,16.74,16.74,44750911
20-Dec-24,16.87,16.95,16.60,16.86,89837527
19-Dec-24,17.21,17.29,16.94,17.07,53769548
18-Dec-24,17.45,17.46,17.06,17.20,70648767
17-Dec-24,17.42,17.82,17.38,17.48,109564427
16-Dec-24,17.53,17.65,17.35,17.36,67256943
13-Dec-24,17.79,17.83,17.50,17.51,47681604
12-Dec-24,18.08,18.21,17.61,17.88,87802641
11-Dec-24,18.37,18.44,18.02,18.30,107635360
10-Dec-24,18.40,18.42,18.22,18.38,53317447
09-Dec-24,17.94,18.46,17.92,18.35,134396673
06-Dec-24,17.71,17.77,17.42,17.48,60305491
05-Dec-24,17.80,17.82,17.62,17.80,66861086
04-Dec-24,18.09,18.13,17.62,17.65,85007447
03-Dec-24,18.40,18.47,18.13,18.15,63997662
02-Dec-24,18.51,18.52,18.33,18.38,63650846
29-Nov-24,18.21,18.47,18.09,18.45,96960606
28-Nov-24,18.21,18.34,17.88,18.04,60343400
27-Nov-24,18.05,18.26,18.04,18.24,84878485
26-Nov-24,18.18,18.24,17.89,17.99,85532474
25-Nov-24,17.97,18.19,17.95,18.06,92988488
22-Nov-24,17.80,18.05,17.67,18.05,119224019
21-Nov-24,17.74,17.87,17.71,17.78,152377538
19-Nov-24,17.87,17.94,17.74,17.85,67749543
18-Nov-24,17.67,17.85,17.54,17.78,88016458
14-Nov-24,17.61,17.76,17.54,17.62,127531986
13-Nov-24,17.75,17.91,17.60,17.62,181518935
12-Nov-24,19.00,19.00,18.55,18.56,153701552
11-Nov-24,19.18,19.19,18.94,19.00,138156129
08-Nov-24,19.75,19.77,19.06,19.36,195303333
07-Nov-24,19.80,20.47,19.78,20.22,221321952
06-Nov-24,19.65,19.80,19.51,19.66,87614387
05-Nov-24,20.16,20.38,19.85,19.90,110758262
04-Nov-24,19.95,20.26,19.86,20.11,140027258
01-Nov-24,19.84,19.99,19.73,19.77,272375100
31-Oct-24,19.71,19.89,19.60,19.64,79990475
30-Oct-24,19.66,19.80,19.60,19.71,117406136
29-Oct-24,19.85,19.99,19.70,19.70,152008594
28-Oct-24,19.57,19.75,19.50,19.72,49790680
25-Oct-24,19.05,19.64,18.99,19.38,104891179
24-Oct-24,18.69,18.83,18.64,18.81,50289856
23-Oct-24,18.90,18.97,18.70,18.70,115162707
22-Oct-24,19.01,19.14,18.88,19.08,55730390
21-Oct-24,19.10,19.22,18.98,19.00,55653891
18-Oct-24,19.27,19.36,18.98,18.98,44467830
17-Oct-24,19.14,19.20,19.02,19.07,51173023
16-Oct-24,19.43,19.56,19.32,19.47,57779985
15-Oct-24,19.29,19.36,19.13,19.20,71066574
14-Oct-24,19.53,19.62,19.28,19.45,64585056
11-Oct-24,19.25,19.59,19.21,19.45,62983224
10-Oct-24,19.22,19.38,19.16,19.22,33122539
09-Oct-24,19.28,19.28,19.14,19.14,36301724
08-Oct-24,19.30,19.37,19.21,19.36,75627584
07-Oct-24,19.94,20.10,19.75,19.84,41758449
04-Oct-24,19.90,20.00,19.72,19.72,56588441
03-Oct-24,20.10,20.10,19.71,19.83,67830467
02-Oct-24,20.45,20.68,20.25,20.28,47574884
01-Oct-24,20.16,20.42,20.12,20.23,66424281
30-Sep-24,20.79,20.79,20.22,20.22,60869886
27-Sep-24,20.52,20.62,20.20,20.30,72301498
26-Sep-24,19.70,20.58,19.70,20.46,214352475
25-Sep-24,19.23,19.39,19.06,19.22,91489905
24-Sep-24,18.93,19.22,18.89,19.07,104228765
23-Sep-24,18.18,18.41,18.05,18.28,66487244
20-Sep-24,18.60,18.74,18.02,18.26,131272935
19-Sep-24,18.85,19.04,18.69,18.70,53862811
18-Sep-24,18.70,18.77,18.55,18.55,56075847
17-Sep-24,18.87,18.96,18.75,18.81,43363134
16-Sep-24,18.81,18.94,18.74,18.84,39619272
13-Sep-24,18.82,19.06,18.74,18.83,55701304
12-Sep-24,18.85,18.97,18.72,18.72,51826662
11-Sep-24,18.47,18.81,18.46,18.72,51129481
10-Sep-24,18.47,18.57,18.35,18.36,39169614
09-Sep-24,18.75,18.75,18.48,18.48,80999063
06-Sep-24,18.84,18.86,18.53,18.56,57481096
05-Sep-24,18.71,18.97,18.70,18.84,77715122
04-Sep-24,18.43,18.92,18.42,18.82,60570030
03-Sep-24,19.00,19.00,18.30,18.42,107453535
02-Sep-24,19.25,19.31,19.16,19.16,44871326
30-Aug-24,19.26,19.59,19.19,19.47,88910178
29-Aug-24,19.41,19.41,19.18,19.28,47437830
28-Aug-24,19.46,19.46,19.15,19.30,58333634
27-Aug-24,19.45,19.63,19.32,19.55,85695611
26-Aug-24,19.14,19.26,19.04,19.04,61111364
23-Aug-24,19.09,19.23,18.89,18.89,68396048
22-Aug-24,19.08,19.19,18.89,19.08,49757463
21-Aug-24,19.06,19.30,19.02,19.08,65214453
20-Aug-24,18.79,18.84,18.60,18.82,53428069
19-Aug-24,18.43,18.75,18.34,18.68,92606045
16-Aug-24,18.34,18.34,18.15,18.27,54372022
15-Aug-24,18.08,18.43,18.02,18.38,62748712
14-Aug-24,18.09,18.10,17.90,18.06,59042860
13-Aug-24,18.22,18.34,18.09,18.19,70275067
12-Aug-24,18.05,18.28,18.01,18.17,43004592
09-Aug-24,18.10,18.10,17.90,18.07,31543459
08-Aug-24,17.94,18.13,17.94,18.02,37695356
07-Aug-24,18.04,18.06,17.87,17.89,46001280
06-Aug-24,17.77,18.03,17.68,17.97,48715059
05-Aug-24,17.56,17.94,17.40,17.85,66744030
02-Aug-24,18.27,18.44,17.92,17.99,50252851
01-Aug-24,18.64,18.65,18.18,18.18,59032288
31-Jul-24,18.33,18.57,18.26,18.52,52103981
30-Jul-24,18.35,18.36,18.13,18.18,36738439
29-Jul-24,18.67,18.67,18.36,18.46,37809608
26-Jul-24,18.62,18.69,18.38,18.57,64298155
25-Jul-24,18.48,18.64,18.37,18.43,39844257
24-Jul-24,18.64,18.71,18.50,18.50,30352523
23-Jul-24,18.81,18.82,18.58,18.64,48067787
22-Jul-24,18.91,18.96,18.80,18.90,30612325
19-Jul-24,19.07,19.08,18.77,18.93,40001628
18-Jul-24,19.46,19.50,18.91,18.92,80784850
17-Jul-24,19.35,19.49,19.25,19.49,92680439
16-Jul-24,19.35,19.44,19.19,19.44,35195660
15-Jul-24,19.24,19.50,19.18,19.46,56446246
12-Jul-24,19.12,19.24,19.04,19.24,36946485
11-Jul-24,19.12,19.20,19.02,19.16,45380600

*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