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
20/04/2026	-1,22%	-0,31	25,18	25,28	24,94	25,49	44M	6.512
17/04/2026	1,76%	0,44	25,49	25,28	25,27	25,55	62M	10.322
16/04/2026	-0,99%	-0,25	25,05	25,41	25,02	25,63	39M	5.246
15/04/2026	-0,39%	-0,10	25,30	25,40	25,13	25,49	42M	5.392
14/04/2026	2,09%	0,52	25,40	24,90	24,86	25,40	68M	8.238
13/04/2026	1,22%	0,30	24,88	24,50	24,43	24,88	58M	5.850
10/04/2026	1,03%	0,25	24,58	24,48	24,39	24,78	73M	6.506

09/04/2026	0,21%	0,05	24,33	24,14	24,00	24,44	58M	9.204
08/04/2026	2,71%	0,64	24,28	24,41	24,14	24,56	116M	14.140
07/04/2026	0,77%	0,18	23,64	23,38	23,20	23,64	51M	6.014
06/04/2026	0,34%	0,08	23,46	23,51	23,26	23,53	35M	4.472
02/04/2026	0,56%	0,13	23,38	22,76	22,72	23,52	52M	6.948
01/04/2026	0,82%	0,19	23,25	23,19	23,19	23,63	50M	6.852
31/03/2026	3,18%	0,71	23,06	22,74	22,60	23,31	61M	7.983
30/03/2026	0,90%	0,20	22,35	22,41	22,19	22,64	37M	4.486
27/03/2026	-0,49%	-0,11	22,15	22,16	21,90	22,50	47M	4.760
26/03/2026	-0,98%	-0,22	22,26	22,32	22,07	22,44	29M	3.276
25/03/2026	1,08%	0,24	22,48	22,58	22,39	22,78	31M	5.237
24/03/2026	1,00%	0,22	22,24	21,85	21,72	22,24	25M	3.863
23/03/2026	3,09%	0,66	22,02	21,72	21,60	22,26	37M	5.081
20/03/2026	-1,97%	-0,43	21,36	21,67	21,20	21,69	74M	5.279
19/03/2026	-0,95%	-0,21	21,79	21,68	21,18	21,86	73M	9.845
18/03/2026	-2,05%	-0,46	22,00	22,32	21,90	22,36	57M	8.526
17/03/2026	0,04%	0,01	22,46	22,55	22,37	22,74	22M	3.974
16/03/2026	1,58%	0,35	22,45	22,49	22,39	22,71	42M	5.373
13/03/2026	-2,00%	-0,45	22,10	22,55	21,99	22,70	43M	6.117
12/03/2026	-0,44%	-0,10	22,55	22,60	22,10	22,60	72M	8.302
11/03/2026	-0,61%	-0,14	22,65	22,64	22,40	23,10	52M	8.279
10/03/2026	0,40%	0,09	22,79	23,03	22,76	23,16	65M	7.211
09/03/2026	1,25%	0,28	22,70	22,21	21,87	22,92	88M	10.752
06/03/2026	-2,65%	-0,61	22,42	23,00	22,19	23,02	77M	8.807
05/03/2026	-2,29%	-0,54	23,03	23,50	22,94	23,50	160M	13.559
04/03/2026	0,81%	0,19	23,57	23,66	23,05	23,78	59M	6.799
03/03/2026	-5,84%	-1,45	23,38	24,02	23,15	24,04	124M	16.696
02/03/2026	0,00%	0,00	24,83	24,50	24,33	24,96	63M	6.386
27/02/2026	-0,40%	-0,10	24,83	24,79	24,66	25,10	61M	6.140
26/02/2026	-1,38%	-0,35	24,93	25,08	24,62	25,16	62M	8.293
25/02/2026	3,27%	0,80	25,28	24,75	24,69	25,36	116M	10.258
24/02/2026	0,87%	0,21	24,48	24,32	24,16	24,62	58M	7.061
23/02/2026	2,15%	0,51	24,27	23,70	23,60	24,30	82M	7.012
20/02/2026	2,02%	0,47	23,76	23,10	22,88	23,76	103M	8.231
19/02/2026	-0,34%	-0,08	23,29	23,18	22,62	23,29	99M	9.218
18/02/2026	-2,18%	-0,52	23,37	23,60	23,07	23,68	68M	8.789
13/02/2026	-3,08%	-0,76	23,89	24,13	23,59	24,19	64M	7.114
12/02/2026	-1,32%	-0,33	24,65	24,87	24,53	25,20	64M	8.015
11/02/2026	2,80%	0,68	24,98	24,59	24,59	25,03	56M	8.033
10/02/2026	-1,14%	-0,28	24,30	24,40	24,24	24,55	50M	3.698
09/02/2026	1,44%	0,35	24,58	24,42	24,01	24,71	235M	11.172
06/02/2026	-0,94%	-0,23	24,23	24,40	24,09	24,73	70M	7.961
05/02/2026	-3,28%	-0,83	24,46	25,05	24,46	25,13	89M	9.711
04/02/2026	0,44%	0,11	25,29	25,02	24,74	25,40	118M	11.552
03/02/2026	4,83%	1,16	25,18	24,32	24,27	25,20	86M	10.633
02/02/2026	0,88%	0,21	24,02	23,80	23,67	24,20	62M	8.790
30/01/2026	-3,25%	-0,80	23,81	24,19	23,69	24,67	81M	9.412
29/01/2026	-0,81%	-0,20	24,61	24,97	24,61	25,46	154M	13.403
28/01/2026	2,48%	0,60	24,81	24,22	24,04	24,90	88M	12.045
27/01/2026	2,76%	0,65	24,21	23,69	23,65	24,48	117M	14.269
26/01/2026	-1,75%	-0,42	23,56	24,09	23,37	24,28	155M	11.359
23/01/2026	2,57%	0,60	23,98	23,50	23,50	24,19	71M	10.103
22/01/2026	1,17%	0,27	23,38	23,11	23,09	23,78	95M	14.850
21/01/2026	3,17%	0,71	23,11	22,55	22,54	23,29	72M	8.344
20/01/2026	1,31%	0,29	22,40	21,95	21,72	22,50	46M	5.376
19/01/2026	-0,36%	-0,08	22,11	22,15	22,05	22,35	42M	5.355
16/01/2026	-0,09%	-0,02	22,19	22,26	21,90	22,29	41M	5.329
15/01/2026	-0,13%	-0,03	22,21	22,20	22,14	22,47	70M	7.458
14/01/2026	4,32%	0,92	22,24	21,45	21,27	22,35	79M	10.901
13/01/2026	0,85%	0,18	21,32	21,01	20,99	21,43	50M	8.351
12/01/2026	0,57%	0,12	21,14	21,10	20,99	21,23	44M	6.953
09/01/2026	-0,66%	-0,14	21,02	21,05	20,70	21,25	72M	9.910
08/01/2026	-0,98%	-0,21	21,16	21,19	20,84	21,19	61M	9.628
07/01/2026	1,04%	0,22	21,37	21,13	21,04	21,44	98M	10.628
06/01/2026	3,83%	0,78	21,15	20,50	20,28	21,15	78M	9.347
05/01/2026	1,44%	0,29	20,37	20,09	20,00	20,38	72M	8.725
02/01/2026	0,90%	0,18	20,08	19,90	19,86	20,08	57M	6.549
30/12/2025	-0,50%	-0,10	19,90	20,11	19,89	20,22	60M	6.027
29/12/2025	-2,39%	-0,49	20,00	20,59	19,96	20,61	54M	4.960
26/12/2025	0,94%	0,19	20,49	20,30	20,25	20,49	41M	5.614
23/12/2025	-1,41%	-0,29	20,30	20,59	20,30	20,85	185M	10.121
22/12/2025	1,83%	0,37	20,59	20,25	20,24	20,83	188M	11.370
19/12/2025	-0,25%	-0,05	20,22	20,30	20,22	20,52	125M	5.901
18/12/2025	-6,59%	-1,43	20,27	20,26	20,05	20,50	107M	11.246
17/12/2025	1,35%	0,29	21,70	21,41	21,34	21,79	119M	16.752
16/12/2025	0,05%	0,01	21,41	21,41	21,14	21,67	219M	17.827
15/12/2025	2,39%	0,50	21,40	21,01	21,01	21,73	515M	18.894
12/12/2025	0,63%	0,13	20,90	20,80	20,63	20,95	97M	10.390
11/12/2025	0,87%	0,18	20,77	20,49	20,39	20,87	84M	7.544
10/12/2025	1,88%	0,38	20,59	20,25	20,21	20,63	72M	6.298
09/12/2025	0,50%	0,10	20,21	19,95	19,79	20,44	82M	9.562
08/12/2025	-0,10%	-0,02	20,11	20,19	19,99	20,50	92M	11.668
05/12/2025	-2,85%	-0,59	20,13	20,70	19,99	20,91	91M	10.075
04/12/2025	1,87%	0,38	20,72	20,37	20,35	20,79	90M	9.396
03/12/2025	1,85%	0,37	20,34	20,00	19,92	20,45	97M	11.459
02/12/2025	1,73%	0,34	19,97	19,75	19,52	20,00	71M	8.182
01/12/2025	1,03%	0,20	19,63	19,51	19,36	19,76	61M	6.554
28/11/2025	1,94%	0,37	19,43	19,20	19,11	19,56	68M	7.435
27/11/2025	-0,47%	-0,09	19,06	19,15	19,00	19,19	40M	4.113
26/11/2025	2,63%	0,49	19,15	18,71	18,71	19,16	65M	7.906
25/11/2025	1,03%	0,19	18,66	18,50	18,41	18,72	51M	5.680
24/11/2025	0,98%	0,18	18,47	18,27	18,23	18,55	49M	5.171
21/11/2025	0,27%	0,05	18,29	18,20	18,06	18,30	132M	5.107
19/11/2025	-0,76%	-0,14	18,24	18,32	18,24	18,45	30M	3.868
18/11/2025	0,11%	0,02	18,38	18,25	18,15	18,46	42M	6.037
17/11/2025	0,60%	0,11	18,36	18,25	18,23	18,49	121M	6.228
14/11/2025	0,00%	0,00	18,25	17,98	17,89	18,33	60M	8.061
13/11/2025	-4,80%	-0,92	18,25	18,43	18,14	18,47	68M	6.791
12/11/2025	1,32%	0,25	19,17	18,96	18,88	19,19	84M	13.202
11/11/2025	0,11%	0,02	18,92	19,00	18,88	19,12	75M	8.469
10/11/2025	0,64%	0,12	18,90	18,92	18,86	19,14	168M	6.467
07/11/2025	-2,09%	-0,40	18,78	19,08	18,78	19,10	55M	9.606
06/11/2025	0,05%	0,01	19,18	19,17	19,10	19,25	86M	4.588
05/11/2025	1,48%	0,28	19,17	18,88	18,83	19,33	195M	12.113
04/11/2025	-0,79%	-0,15	18,89	18,89	18,76	19,01	84M	12.177
03/11/2025	2,70%	0,50	19,04	18,65	18,52	19,04	307M	28.576
31/10/2025	1,87%	0,34	18,54	18,30	18,27	18,61	113M	8.548
30/10/2025	0,28%	0,05	18,20	18,11	18,02	18,29	30M	7.314
29/10/2025	1,68%	0,30	18,15	17,96	17,96	18,29	65M	12.582
28/10/2025	0,56%	0,10	17,85	17,73	17,71	17,96	41M	4.592
27/10/2025	0,68%	0,12	17,75	17,72	17,65	17,85	35M	5.409
24/10/2025	0,28%	0,05	17,63	17,63	17,59	17,77	23M	4.735
23/10/2025	-0,57%	-0,10	17,58	17,75	17,58	17,81	18M	2.973
22/10/2025	1,03%	0,18	17,68	17,65	17,56	17,80	23M	3.399
21/10/2025	-0,46%	-0,08	17,50	17,58	17,48	17,66	19M	2.442
20/10/2025	2,03%	0,35	17,58	17,23	17,23	17,73	48M	5.305
17/10/2025	-0,06%	-0,01	17,23	17,20	17,14	17,29	16M	1.932
16/10/2025	-0,40%	-0,07	17,24	17,26	17,17	17,35	27M	3.611
15/10/2025	0,52%	0,09	17,31	17,11	17,11	17,42	50M	6.101
14/10/2025	-0,52%	-0,09	17,22	17,18	17,13	17,37	18M	2.749
13/10/2025	1,23%	0,21	17,31	17,32	17,22	17,39	17M	2.702
10/10/2025	0,23%	0,04	17,10	17,14	16,99	17,29	38M	6.657
09/10/2025	-0,47%	-0,08	17,06	17,30	17,06	17,52	46M	4.907
08/10/2025	-0,06%	-0,01	17,14	17,15	17,14	17,32	73M	4.802
07/10/2025	-1,32%	-0,23	17,15	17,30	17,10	17,37	21M	3.404
06/10/2025	1,28%	0,22	17,38	17,21	17,15	17,45	50M	4.193
03/10/2025	-	-	17,16	17,16	17,07	17,29	18M	3.546

Date,Open,High,Low,Close,Volume
20-Apr-26,25.28,25.49,24.94,25.18,44042362
17-Apr-26,25.28,25.55,25.27,25.49,61603617
16-Apr-26,25.41,25.63,25.02,25.05,38614568
15-Apr-26,25.40,25.49,25.13,25.30,42408093
14-Apr-26,24.90,25.40,24.86,25.40,67891843
13-Apr-26,24.50,24.88,24.43,24.88,57985275
10-Apr-26,24.48,24.78,24.39,24.58,72537056
09-Apr-26,24.14,24.44,24.00,24.33,57907114
08-Apr-26,24.41,24.56,24.14,24.28,116102422
07-Apr-26,23.38,23.64,23.20,23.64,51408329
06-Apr-26,23.51,23.53,23.26,23.46,35369418
02-Apr-26,22.76,23.52,22.72,23.38,52412227
01-Apr-26,23.19,23.63,23.19,23.25,49721734
31-Mar-26,22.74,23.31,22.60,23.06,60810539
30-Mar-26,22.41,22.64,22.19,22.35,37377257
27-Mar-26,22.16,22.50,21.90,22.15,47354613
26-Mar-26,22.32,22.44,22.07,22.26,29266375
25-Mar-26,22.58,22.78,22.39,22.48,31226037
24-Mar-26,21.85,22.24,21.72,22.24,25349643
23-Mar-26,21.72,22.26,21.60,22.02,36720476
20-Mar-26,21.67,21.69,21.20,21.36,74222740
19-Mar-26,21.68,21.86,21.18,21.79,73480852
18-Mar-26,22.32,22.36,21.90,22.00,56948748
17-Mar-26,22.55,22.74,22.37,22.46,22361639
16-Mar-26,22.49,22.71,22.39,22.45,41971884
13-Mar-26,22.55,22.70,21.99,22.10,42888116
12-Mar-26,22.60,22.60,22.10,22.55,71660963
11-Mar-26,22.64,23.10,22.40,22.65,51625143
10-Mar-26,23.03,23.16,22.76,22.79,65225227
09-Mar-26,22.21,22.92,21.87,22.70,87824816
06-Mar-26,23.00,23.02,22.19,22.42,76881399
05-Mar-26,23.50,23.50,22.94,23.03,160242589
04-Mar-26,23.66,23.78,23.05,23.57,59209269
03-Mar-26,24.02,24.04,23.15,23.38,123784830
02-Mar-26,24.50,24.96,24.33,24.83,62619500
27-Feb-26,24.79,25.10,24.66,24.83,61203313
26-Feb-26,25.08,25.16,24.62,24.93,61518786
25-Feb-26,24.75,25.36,24.69,25.28,115819149
24-Feb-26,24.32,24.62,24.16,24.48,58172857
23-Feb-26,23.70,24.30,23.60,24.27,82291829
20-Feb-26,23.10,23.76,22.88,23.76,103486033
19-Feb-26,23.18,23.29,22.62,23.29,99408165
18-Feb-26,23.60,23.68,23.07,23.37,68420284
13-Feb-26,24.13,24.19,23.59,23.89,63974429
12-Feb-26,24.87,25.20,24.53,24.65,64400801
11-Feb-26,24.59,25.03,24.59,24.98,55863883
10-Feb-26,24.40,24.55,24.24,24.30,50459828
09-Feb-26,24.42,24.71,24.01,24.58,234513979
06-Feb-26,24.40,24.73,24.09,24.23,70141805
05-Feb-26,25.05,25.13,24.46,24.46,88953660
04-Feb-26,25.02,25.40,24.74,25.29,118221488
03-Feb-26,24.32,25.20,24.27,25.18,85702205
02-Feb-26,23.80,24.20,23.67,24.02,62148070
30-Jan-26,24.19,24.67,23.69,23.81,81315522
29-Jan-26,24.97,25.46,24.61,24.61,154310939
28-Jan-26,24.22,24.90,24.04,24.81,87547511
27-Jan-26,23.69,24.48,23.65,24.21,117352192
26-Jan-26,24.09,24.28,23.37,23.56,154628352
23-Jan-26,23.50,24.19,23.50,23.98,70913064
22-Jan-26,23.11,23.78,23.09,23.38,95484031
21-Jan-26,22.55,23.29,22.54,23.11,71585721
20-Jan-26,21.95,22.50,21.72,22.40,46133928
19-Jan-26,22.15,22.35,22.05,22.11,42401438
16-Jan-26,22.26,22.29,21.90,22.19,41122852
15-Jan-26,22.20,22.47,22.14,22.21,70419272
14-Jan-26,21.45,22.35,21.27,22.24,78982359
13-Jan-26,21.01,21.43,20.99,21.32,49847416
12-Jan-26,21.10,21.23,20.99,21.14,43650542
09-Jan-26,21.05,21.25,20.70,21.02,71510869
08-Jan-26,21.19,21.19,20.84,21.16,61144661
07-Jan-26,21.13,21.44,21.04,21.37,97864357
06-Jan-26,20.50,21.15,20.28,21.15,77828531
05-Jan-26,20.09,20.38,20.00,20.37,72026911
02-Jan-26,19.90,20.08,19.86,20.08,56958683
30-Dec-25,20.11,20.22,19.89,19.90,59665204
29-Dec-25,20.59,20.61,19.96,20.00,53987130
26-Dec-25,20.30,20.49,20.25,20.49,41337681
23-Dec-25,20.59,20.85,20.30,20.30,184860323
22-Dec-25,20.25,20.83,20.24,20.59,188211706
19-Dec-25,20.30,20.52,20.22,20.22,124958631
18-Dec-25,20.26,20.50,20.05,20.27,106969118
17-Dec-25,21.41,21.79,21.34,21.70,118852020
16-Dec-25,21.41,21.67,21.14,21.41,218581811
15-Dec-25,21.01,21.73,21.01,21.40,515315654
12-Dec-25,20.80,20.95,20.63,20.90,97478574
11-Dec-25,20.49,20.87,20.39,20.77,83819918
10-Dec-25,20.25,20.63,20.21,20.59,71708725
09-Dec-25,19.95,20.44,19.79,20.21,82257580
08-Dec-25,20.19,20.50,19.99,20.11,92312288
05-Dec-25,20.70,20.91,19.99,20.13,90686534
04-Dec-25,20.37,20.79,20.35,20.72,89906973
03-Dec-25,20.00,20.45,19.92,20.34,97263847
02-Dec-25,19.75,20.00,19.52,19.97,70516506
01-Dec-25,19.51,19.76,19.36,19.63,60635607
28-Nov-25,19.20,19.56,19.11,19.43,67711770
27-Nov-25,19.15,19.19,19.00,19.06,40040046
26-Nov-25,18.71,19.16,18.71,19.15,65038469
25-Nov-25,18.50,18.72,18.41,18.66,50561664
24-Nov-25,18.27,18.55,18.23,18.47,48542363
21-Nov-25,18.20,18.30,18.06,18.29,131553018
19-Nov-25,18.32,18.45,18.24,18.24,29956801
18-Nov-25,18.25,18.46,18.15,18.38,41887180
17-Nov-25,18.25,18.49,18.23,18.36,120648383
14-Nov-25,17.98,18.33,17.89,18.25,59722737
13-Nov-25,18.43,18.47,18.14,18.25,67820954
12-Nov-25,18.96,19.19,18.88,19.17,84421723
11-Nov-25,19.00,19.12,18.88,18.92,75047121
10-Nov-25,18.92,19.14,18.86,18.90,168479304
07-Nov-25,19.08,19.10,18.78,18.78,54842824
06-Nov-25,19.17,19.25,19.10,19.18,85612947
05-Nov-25,18.88,19.33,18.83,19.17,195225986
04-Nov-25,18.89,19.01,18.76,18.89,83706231
03-Nov-25,18.65,19.04,18.52,19.04,306528936
31-Oct-25,18.30,18.61,18.27,18.54,113352837
30-Oct-25,18.11,18.29,18.02,18.20,30110570
29-Oct-25,17.96,18.29,17.96,18.15,65001924
28-Oct-25,17.73,17.96,17.71,17.85,41364301
27-Oct-25,17.72,17.85,17.65,17.75,35004516
24-Oct-25,17.63,17.77,17.59,17.63,23080653
23-Oct-25,17.75,17.81,17.58,17.58,18480038
22-Oct-25,17.65,17.80,17.56,17.68,22543837
21-Oct-25,17.58,17.66,17.48,17.50,18624153
20-Oct-25,17.23,17.73,17.23,17.58,47958306
17-Oct-25,17.20,17.29,17.14,17.23,16490177
16-Oct-25,17.26,17.35,17.17,17.24,26799997
15-Oct-25,17.11,17.42,17.11,17.31,50489133
14-Oct-25,17.18,17.37,17.13,17.22,17657373
13-Oct-25,17.32,17.39,17.22,17.31,17399473
10-Oct-25,17.14,17.29,16.99,17.10,37629912
09-Oct-25,17.30,17.52,17.06,17.06,46107488
08-Oct-25,17.15,17.32,17.14,17.14,72738016
07-Oct-25,17.30,17.37,17.10,17.15,20558139
06-Oct-25,17.21,17.45,17.15,17.38,50493545
03-Oct-25,17.16,17.29,17.07,17.16,17737439

*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