ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRAP3

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/2020-0,74%-0,2432,2332,1332,1332,88279K50
02/06/2020-0,43%-0,1432,4732,5832,0332,5861K14
01/06/20203,00%0,9532,6132,3031,6632,72366K55
29/05/20203,13%0,9631,6631,5531,2332,00344K54
28/05/2020-0,84%-0,2630,7031,0030,6931,0080K15
27/05/20201,54%0,4730,9630,9930,5031,20514K90
26/05/2020-3,97%-1,2630,4931,7530,4831,75195K38
25/05/20200,22%0,0731,7531,9731,3232,60405K85
22/05/2020-0,94%-0,3031,6831,9831,4532,24322K69
21/05/2020-3,41%-1,1331,9832,7231,9433,10153K34
20/05/20200,95%0,3133,1133,1332,9833,99694K108
19/05/20201,23%0,4032,8032,4032,2033,08377K65
18/05/20208,36%2,5032,4030,0330,0332,401M130
15/05/20201,77%0,5229,9029,6028,9030,19300K53
14/05/2020-2,00%-0,6029,3829,4828,6629,77337K79
13/05/20201,77%0,5229,9829,4129,4130,29314K57
12/05/20202,68%0,7729,4628,8228,6629,581M114
11/05/2020-0,21%-0,0628,6928,5928,2028,87545K102
08/05/20207,48%2,0028,7527,1827,1828,851M167
07/05/20204,05%1,0426,7526,3026,2927,155M145
06/05/20202,23%0,5625,7125,3124,6025,882M355
05/05/2020-1,49%-0,3825,1525,9725,0025,99536K120
04/05/2020-3,73%-0,9925,5325,7525,1225,863M394
30/04/2020-4,60%-1,2826,5227,0326,1727,456M848
29/04/20205,86%1,5427,8026,8226,4927,9110M2.300
28/04/2020-1,35%-0,3626,2627,3626,2027,362M479
27/04/20202,38%0,6226,6226,5126,5026,95343K80
24/04/20200,00%0,0026,0026,2924,0126,3311M754
23/04/2020-1,52%-0,4026,0026,9425,8027,402M312
22/04/20200,61%0,1626,4026,0125,6026,401M140
20/04/2020-4,20%-1,1526,2426,6926,1426,69267K39
17/04/20201,44%0,3927,3927,0426,9027,75284K44
16/04/20200,11%0,0327,0027,0626,1927,4611M152
15/04/2020-1,64%-0,4526,9726,7626,4227,06123K17
14/04/2020-0,33%-0,0927,4227,7227,3828,00391K63
13/04/20204,48%1,1827,5126,3326,3327,51246K35
09/04/2020-1,97%-0,5326,3326,8626,0727,28125K28
08/04/20200,49%0,1326,8626,5326,1926,86132K26
07/04/20203,40%0,8826,7327,5026,5027,62432K76
06/04/20204,11%1,0225,8526,9925,5326,991M130
03/04/2020-7,83%-2,1124,8326,4024,7526,49134K30
02/04/2020-0,22%-0,0626,9427,0026,7027,60231K41
01/04/20200,00%0,0027,0026,7026,3027,64129K22
31/03/20202,47%0,6527,0026,5426,5227,65274K32
30/03/20203,50%0,8926,3525,2025,2026,35132K32
27/03/2020-4,29%-1,1425,4625,9825,0025,98350K74
26/03/20201,29%0,3426,6026,5525,8727,00270K38
25/03/20207,10%1,7426,2624,3524,3526,5518M27
24/03/20208,98%2,0224,5224,7524,0125,20202K37
23/03/2020-4,30%-1,0122,5023,4021,9123,40355K58
20/03/2020-3,21%-0,7823,5126,0822,8626,09464K86
19/03/2020-2,80%-0,7024,2924,4923,5024,99504K69
18/03/2020-6,93%-1,8624,9925,9922,5725,99234K38
17/03/20205,92%1,5026,8525,9625,9028,30745K189
16/03/2020-8,98%-2,5025,3523,5123,5127,13448K92
13/03/202017,02%4,0527,8528,0025,3228,182M304
12/03/2020-14,36%-3,9923,8024,4422,2624,61866K133
11/03/2020-7,21%-2,1627,7929,9426,1429,941M151
10/03/202015,15%3,9429,9527,7127,3430,401M111
09/03/2020-15,74%-4,8626,0129,3926,0029,391M153
06/03/2020-5,02%-1,6330,8730,2430,2031,50446K70
05/03/2020-2,58%-0,8632,5033,0031,7833,18130K29
04/03/20200,24%0,0833,3633,4032,9333,95120K23
03/03/2020-0,66%-0,2233,2833,9532,6534,38545K65
02/03/20207,34%2,2933,5031,4831,4833,693M503
28/02/2020-0,29%-0,0931,2131,1330,4731,30566K87
27/02/2020-3,19%-1,0331,3032,2131,1232,211M142
26/02/2020-9,72%-3,4832,3333,4032,2933,84263K45
21/02/2020-2,82%-1,0435,8135,8635,0536,053M339
20/02/2020-0,11%-0,0436,8536,9536,3037,064M94
19/02/2020-0,51%-0,1936,8936,7936,5037,18211K28
18/02/2020-0,05%-0,0237,0836,7036,2837,08432K28
17/02/20204,77%1,6937,1035,9235,9237,10201K27
14/02/2020-2,02%-0,7335,4136,1335,4136,1389K10
13/02/2020-2,06%-0,7636,1436,0035,8736,54220K39
12/02/20202,50%0,9036,9036,4936,2836,94191K31
11/02/20204,35%1,5036,0035,3034,9936,003M74
10/02/2020-4,03%-1,4534,5035,4734,5035,48543K62
07/02/2020-1,15%-0,4235,9536,5635,7536,56199K35
06/02/2020-0,90%-0,3336,3736,6536,2936,99514K34
05/02/20201,63%0,5936,7036,9136,3737,053M87
04/02/20202,38%0,8436,1136,1536,1036,32152K18
03/02/20200,77%0,2735,2734,6634,4635,47119K19
31/01/2020-0,96%-0,3435,0035,3334,4235,39634K88
30/01/20200,14%0,0535,3434,9334,2035,36451K74
29/01/2020-1,75%-0,6335,2935,8335,1435,83202K34
28/01/2020-0,06%-0,0235,9235,5635,5636,31804K82
27/01/2020-4,62%-1,7435,9437,0135,6937,012M221
24/01/2020-2,81%-1,0937,6838,8037,6738,80312K40
23/01/2020-0,77%-0,3038,7739,0637,9039,06346K37
22/01/20201,01%0,3939,0739,3138,6539,31568K48
21/01/2020-2,45%-0,9738,6839,0938,5839,28406K47
20/01/20201,43%0,5639,6538,7938,2739,65116K19
17/01/20204,46%1,6739,0937,8837,8839,09924K83
16/01/20200,29%0,1137,4238,1637,2838,16301K44
15/01/20200,35%0,1337,3137,3237,2437,752M129
14/01/20201,86%0,6837,1836,8136,8137,29145K22
13/01/20203,69%1,3036,5035,4135,4136,59449K31
10/01/2020-0,73%-0,2635,2035,7735,1635,83193K28
09/01/2020-0,39%-0,1435,4635,6235,4035,6292K18
08/01/2020-0,84%-0,3035,6035,8035,6035,922M79
07/01/20201,13%0,4035,9035,7035,5736,23229K21
06/01/2020-0,70%-0,2535,5035,6035,4035,90117K21
03/01/20200,39%0,1435,7535,3034,8035,76240K36
02/01/20200,68%0,2435,6135,3035,1835,61707K43
30/12/2019-2,08%-0,7535,3735,4535,2735,4588K18
27/12/20191,35%0,4836,1236,0035,6236,16559K69
26/12/20190,42%0,1535,6435,7035,5235,86382K36
23/12/20192,39%0,8335,4934,8734,8735,558M1.227
20/12/20191,94%0,6634,6634,2033,8934,87210K33
19/12/20190,74%0,2534,0033,8133,8034,20286K54
18/12/2019-0,62%-0,2133,7534,1133,5734,19952K48
17/12/2019-0,35%-0,1233,9634,0833,6934,08349K43
16/12/20190,83%0,2834,0834,3033,9034,302M55
13/12/20191,65%0,5533,8033,4633,3533,81259K47
12/12/20191,28%0,4233,2532,9232,7633,29516K89
11/12/20191,26%0,4132,8332,2932,2932,93454K68
10/12/20190,03%0,0132,4232,2732,1632,49770K124
09/12/20191,79%0,5732,4132,0032,0032,99260K43
06/12/20190,60%0,1931,8431,7031,7031,85210K25
05/12/20193,06%0,9431,6530,9830,9031,682M232
04/12/20190,36%0,1130,7130,4130,4130,82366K69
03/12/2019-2,17%-0,6830,6031,3030,6031,30130K27
02/12/20192,56%0,7831,2830,4930,4931,28917K140
29/11/2019-0,42%-0,1330,5030,6230,3230,71177K34
28/11/2019-0,55%-0,1730,6330,7530,6331,01281K38
27/11/20190,10%0,0330,8030,8030,2130,90570K138
26/11/20191,55%0,4730,7730,2030,0730,92792K153
25/11/20190,66%0,2030,3030,4030,0430,691M264
22/11/20192,56%0,7530,1029,5229,4830,175M849
21/11/20191,24%0,3629,3528,9028,7829,542M260
19/11/20190,38%0,1128,9928,8928,7229,24458K77
18/11/2019-0,35%-0,1028,8829,1728,7629,60706K117
14/11/2019--28,9828,6228,6029,06857K245


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br