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
03/06/2026	-3,52%	-0,83	22,78	23,16	22,60	23,28	46M	6.609
02/06/2026	3,24%	0,74	23,61	22,92	22,92	23,76	41M	5.228
01/06/2026	-1,63%	-0,38	22,87	23,09	22,41	23,09	92M	6.147
29/05/2026	-0,43%	-0,10	23,25	23,36	23,01	23,50	64M	5.586
28/05/2026	0,26%	0,06	23,35	23,29	23,10	23,68	28M	3.835
27/05/2026	0,91%	0,21	23,29	23,20	22,94	23,37	34M	4.825
26/05/2026	-0,47%	-0,11	23,08	23,20	22,94	23,38	19M	3.799
25/05/2026	0,09%	0,02	23,19	23,17	22,87	23,34	23M	4.139
22/05/2026	0,39%	0,09	23,17	22,90	22,85	23,24	19M	3.872
21/05/2026	0,22%	0,05	23,08	22,89	22,68	23,25	26M	4.282
20/05/2026	2,81%	0,63	23,03	22,52	22,48	23,11	47M	7.691
19/05/2026	-1,15%	-0,26	22,40	22,34	22,18	22,53	27M	4.747
18/05/2026	-1,44%	-0,33	22,66	22,93	22,44	23,02	28M	4.356
15/05/2026	0,61%	0,14	22,99	22,12	21,90	23,05	65M	9.983
14/05/2026	-1,72%	-0,40	22,85	23,60	22,77	23,66	99M	8.710
13/05/2026	-0,30%	-0,07	23,25	23,12	23,09	23,73	65M	8.379
12/05/2026	-0,55%	-0,13	23,32	23,36	22,86	23,49	48M	7.311
11/05/2026	1,91%	0,44	23,45	23,01	22,91	23,58	42M	5.064
08/05/2026	1,32%	0,30	23,01	22,97	22,83	23,24	93M	6.335
07/05/2026	-0,74%	-0,17	22,71	22,81	22,46	23,02	43M	8.183
06/05/2026	2,42%	0,54	22,88	22,94	22,81	23,23	53M	7.486
05/05/2026	-0,84%	-0,19	22,34	22,69	22,24	22,72	39M	5.993
04/05/2026	-1,79%	-0,41	22,53	22,82	22,27	22,94	51M	7.241
30/04/2026	1,46%	0,33	22,94	22,85	22,75	23,17	41M	4.621
29/04/2026	-4,64%	-1,10	22,61	23,40	22,51	23,45	73M	8.181
28/04/2026	-0,59%	-0,14	23,71	23,69	23,49	23,80	26M	3.180
27/04/2026	-0,42%	-0,10	23,85	23,95	23,73	24,18	28M	4.429
24/04/2026	-0,46%	-0,11	23,95	24,07	23,84	24,24	56M	7.710
23/04/2026	-2,12%	-0,52	24,06	24,59	24,01	24,60	48M	7.618
22/04/2026	-2,38%	-0,60	24,58	24,85	24,51	25,05	79M	9.023
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	-	-	18,25	17,98	17,89	18,33	60M	8.061

Date,Open,High,Low,Close,Volume
03-Jun-26,23.16,23.28,22.60,22.78,45803039
02-Jun-26,22.92,23.76,22.92,23.61,41470485
01-Jun-26,23.09,23.09,22.41,22.87,91972774
29-May-26,23.36,23.50,23.01,23.25,63984642
28-May-26,23.29,23.68,23.10,23.35,27889509
27-May-26,23.20,23.37,22.94,23.29,34075397
26-May-26,23.20,23.38,22.94,23.08,19098897
25-May-26,23.17,23.34,22.87,23.19,23481732
22-May-26,22.90,23.24,22.85,23.17,19203843
21-May-26,22.89,23.25,22.68,23.08,26446886
20-May-26,22.52,23.11,22.48,23.03,46787314
19-May-26,22.34,22.53,22.18,22.40,27061183
18-May-26,22.93,23.02,22.44,22.66,28244702
15-May-26,22.12,23.05,21.90,22.99,65121385
14-May-26,23.60,23.66,22.77,22.85,98507788
13-May-26,23.12,23.73,23.09,23.25,65077194
12-May-26,23.36,23.49,22.86,23.32,47944960
11-May-26,23.01,23.58,22.91,23.45,42233216
08-May-26,22.97,23.24,22.83,23.01,92980395
07-May-26,22.81,23.02,22.46,22.71,42525614
06-May-26,22.94,23.23,22.81,22.88,53085948
05-May-26,22.69,22.72,22.24,22.34,39389500
04-May-26,22.82,22.94,22.27,22.53,51217621
30-Apr-26,22.85,23.17,22.75,22.94,40560016
29-Apr-26,23.40,23.45,22.51,22.61,73334061
28-Apr-26,23.69,23.80,23.49,23.71,26000979
27-Apr-26,23.95,24.18,23.73,23.85,27542161
24-Apr-26,24.07,24.24,23.84,23.95,55520281
23-Apr-26,24.59,24.60,24.01,24.06,47509333
22-Apr-26,24.85,25.05,24.51,24.58,78850465
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

*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