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
24/04/2024	0,67%	0,14	21,13	21,14	20,93	21,31	78M	8.793
23/04/2024	-0,76%	-0,16	20,99	20,92	20,73	21,12	87M	8.457
22/04/2024	-0,19%	-0,04	21,15	21,10	20,65	21,42	172M	11.735
19/04/2024	2,76%	0,57	21,19	20,57	20,46	21,19	150M	11.320
18/04/2024	-0,15%	-0,03	20,62	20,80	20,50	20,85	71M	10.046
17/04/2024	1,08%	0,22	20,65	20,86	20,59	21,02	99M	13.588
16/04/2024	-2,16%	-0,45	20,43	20,66	20,36	20,67	131M	13.447
15/04/2024	1,21%	0,25	20,88	20,76	20,64	21,32	226M	15.935
12/04/2024	-0,96%	-0,20	20,63	21,04	20,56	21,17	260M	7.418
11/04/2024	-0,05%	-0,01	20,83	20,97	20,68	20,97	58M	6.339
10/04/2024	-1,61%	-0,34	20,84	21,13	20,76	21,13	116M	12.929

09/04/2024	-0,19%	-0,04	21,18	21,42	21,06	21,56	125M	12.498
08/04/2024	3,92%	0,80	21,22	20,80	20,66	21,28	107M	11.719
05/04/2024	-1,30%	-0,27	20,42	20,67	20,33	20,69	69M	8.916
04/04/2024	-0,72%	-0,15	20,69	20,84	20,62	20,94	100M	11.548
03/04/2024	-0,43%	-0,09	20,84	20,80	20,52	20,86	75M	8.876
02/04/2024	0,82%	0,17	20,93	20,85	20,79	21,10	91M	11.086
01/04/2024	0,83%	0,17	20,76	20,81	20,68	21,20	83M	9.046
28/03/2024	0,88%	0,18	20,59	20,50	20,33	20,65	85M	7.547
27/03/2024	1,44%	0,29	20,41	20,11	20,02	20,46	97M	9.311
26/03/2024	-0,84%	-0,17	20,12	20,18	19,99	20,25	70M	6.701
25/03/2024	-0,05%	-0,01	20,29	20,32	20,27	20,46	57M	4.458
22/03/2024	-1,36%	-0,28	20,30	20,48	20,26	20,55	49M	5.936
21/03/2024	-0,05%	-0,01	20,58	20,68	20,51	20,87	71M	7.033
20/03/2024	1,23%	0,25	20,59	20,40	20,25	20,59	66M	7.781
19/03/2024	0,94%	0,19	20,34	20,41	20,27	20,50	107M	11.652
18/03/2024	3,33%	0,65	20,15	19,74	19,72	20,19	142M	12.511
15/03/2024	-3,03%	-0,61	19,50	20,03	19,50	20,07	231M	12.749
14/03/2024	-0,20%	-0,04	20,11	20,15	19,85	20,15	95M	10.369
13/03/2024	-0,10%	-0,02	20,15	20,15	20,01	20,25	103M	9.637
12/03/2024	-0,10%	-0,02	20,17	20,34	20,12	20,55	98M	9.803
11/03/2024	-1,75%	-0,36	20,19	20,30	19,95	20,39	101M	10.676
08/03/2024	-0,77%	-0,16	20,55	20,65	20,52	20,80	48M	6.419
07/03/2024	0,73%	0,15	20,71	20,66	20,56	20,82	72M	7.776
06/03/2024	-1,11%	-0,23	20,56	20,91	20,45	20,91	144M	15.565
05/03/2024	0,58%	0,12	20,79	20,59	20,49	20,79	63M	6.275
04/03/2024	-0,82%	-0,17	20,67	20,84	20,62	21,10	121M	10.870
01/03/2024	-1,70%	-0,36	20,84	21,24	20,69	21,24	298M	27.150
29/02/2024	-0,61%	-0,13	21,20	21,33	21,08	21,38	228M	14.235
28/02/2024	-1,43%	-0,31	21,33	21,51	21,24	21,62	90M	12.339
27/02/2024	1,45%	0,31	21,64	21,65	21,47	21,72	112M	10.558
26/02/2024	-2,02%	-0,44	21,33	21,65	21,21	21,65	155M	12.561
23/02/2024	-0,05%	-0,01	21,77	22,13	21,69	22,28	124M	11.536
22/02/2024	1,11%	0,24	21,78	21,71	21,71	21,98	98M	8.635
21/02/2024	-0,60%	-0,13	21,54	21,77	21,38	21,77	154M	9.287
20/02/2024	-2,17%	-0,48	21,67	21,90	21,44	21,93	157M	15.512
19/02/2024	-0,45%	-0,10	22,15	22,17	21,97	22,23	60M	5.536
16/02/2024	1,83%	0,40	22,25	22,14	22,03	22,49	140M	10.675
15/02/2024	-0,27%	-0,06	21,85	21,87	21,71	22,04	101M	6.416
14/02/2024	-0,09%	-0,02	21,91	21,97	21,79	22,03	41M	6.950
09/02/2024	-1,04%	-0,23	21,93	22,18	21,86	22,36	49M	5.500
08/02/2024	-1,12%	-0,25	22,16	22,51	22,09	22,61	70M	8.265
07/02/2024	0,31%	0,07	22,41	22,34	22,28	22,57	76M	8.061
06/02/2024	2,10%	0,46	22,34	21,96	21,94	22,38	86M	11.549
05/02/2024	-0,45%	-0,10	21,88	21,98	21,76	22,02	72M	9.333
02/02/2024	-1,61%	-0,36	21,98	22,34	21,96	22,37	116M	16.611
01/02/2024	-1,97%	-0,45	22,34	22,79	22,20	22,83	198M	18.010
31/01/2024	-0,52%	-0,12	22,79	22,80	22,70	22,99	53M	5.354
30/01/2024	-0,48%	-0,11	22,91	23,01	22,71	23,10	60M	5.948
29/01/2024	-0,86%	-0,20	23,02	23,22	22,88	23,35	47M	7.572
26/01/2024	0,74%	0,17	23,22	22,95	22,69	23,28	69M	7.064
25/01/2024	-1,41%	-0,33	23,05	23,49	22,72	23,54	111M	10.455
24/01/2024	1,04%	0,24	23,38	23,40	23,27	23,62	79M	8.546
23/01/2024	2,48%	0,56	23,14	22,81	22,80	23,19	94M	10.546
22/01/2024	-0,88%	-0,20	22,58	22,64	22,40	22,69	62M	9.311
19/01/2024	-1,34%	-0,31	22,78	23,23	22,72	23,23	62M	6.973
18/01/2024	-0,13%	-0,03	23,09	23,30	23,08	23,44	56M	6.565
17/01/2024	-1,99%	-0,47	23,12	23,45	22,97	23,58	109M	14.605
16/01/2024	-1,13%	-0,27	23,59	23,86	23,41	23,93	51M	7.833
15/01/2024	-0,42%	-0,10	23,86	23,80	23,50	23,86	35M	4.941
12/01/2024	-0,50%	-0,12	23,96	24,05	23,86	24,17	46M	5.743
11/01/2024	0,12%	0,03	24,08	24,06	23,90	24,23	51M	7.451
10/01/2024	-1,56%	-0,38	24,05	24,34	23,85	24,34	55M	6.677
09/01/2024	-1,33%	-0,33	24,43	24,54	24,31	24,62	61M	4.827
08/01/2024	-0,48%	-0,12	24,76	24,76	24,54	24,78	49M	5.439
05/01/2024	-1,27%	-0,32	24,88	25,04	24,66	25,04	54M	6.257
04/01/2024	-0,94%	-0,24	25,20	25,45	25,09	25,45	38M	4.671
03/01/2024	0,12%	0,03	25,44	25,40	25,17	25,57	52M	5.442
02/01/2024	-0,97%	-0,25	25,41	25,71	25,31	25,84	81M	8.865
28/12/2023	0,16%	0,04	25,66	25,59	25,44	25,66	27M	2.823
27/12/2023	0,47%	0,12	25,62	25,50	25,42	25,65	46M	3.088
26/12/2023	0,28%	0,07	25,50	25,65	25,41	25,67	38M	3.631
22/12/2023	0,00%	0,00	25,43	25,50	25,30	25,81	62M	6.547
21/12/2023	2,33%	0,58	25,43	25,09	24,84	25,53	81M	7.190
20/12/2023	-0,44%	-0,11	24,85	24,98	24,77	25,07	68M	6.554
19/12/2023	1,46%	0,36	24,96	24,69	24,48	24,96	81M	9.494
18/12/2023	0,78%	0,19	24,60	24,50	24,31	24,74	165M	9.297
15/12/2023	-0,41%	-0,10	24,41	24,60	24,33	24,72	90M	6.790
14/12/2023	0,57%	0,14	24,51	24,60	24,45	24,72	92M	10.389
13/12/2023	0,49%	0,12	24,37	24,18	24,07	24,49	70M	7.162
12/12/2023	-0,25%	-0,06	24,25	24,49	24,13	24,50	35M	3.425
11/12/2023	0,08%	0,02	24,31	24,24	24,00	24,33	26M	3.281
08/12/2023	0,50%	0,12	24,29	24,31	24,07	24,40	36M	4.393
07/12/2023	-0,08%	-0,02	24,17	24,35	24,12	24,43	29M	3.944
06/12/2023	-0,86%	-0,21	24,19	24,54	24,12	24,70	68M	8.073
05/12/2023	-0,37%	-0,09	24,40	24,40	24,21	24,47	65M	7.988
04/12/2023	-0,93%	-0,23	24,49	24,52	24,35	24,64	73M	8.986
01/12/2023	1,31%	0,32	24,72	24,64	24,59	24,96	89M	9.925
30/11/2023	1,08%	0,26	24,40	24,31	24,31	24,68	166M	11.983
29/11/2023	-1,23%	-0,30	24,14	24,60	24,13	24,68	104M	7.485
28/11/2023	0,12%	0,03	24,44	24,16	23,95	24,53	108M	9.577
27/11/2023	0,45%	0,11	24,41	24,28	24,22	24,60	154M	10.352
24/11/2023	-0,74%	-0,18	24,30	24,48	24,26	24,58	48M	5.248
23/11/2023	-1,17%	-0,29	24,48	24,70	24,42	24,77	53M	4.959
22/11/2023	-8,12%	-2,19	24,77	24,97	24,70	25,21	180M	14.239
21/11/2023	2,51%	0,66	26,96	26,60	26,54	27,15	184M	14.353
20/11/2023	2,53%	0,65	26,30	25,84	25,84	26,47	130M	11.760
17/11/2023	0,12%	0,03	25,65	25,62	25,43	25,74	124M	10.633
16/11/2023	0,99%	0,25	25,62	25,28	25,01	25,73	118M	12.354
14/11/2023	3,55%	0,87	25,37	24,71	24,68	25,59	253M	16.016
13/11/2023	-0,37%	-0,09	24,50	24,61	24,33	24,82	85M	12.251
10/11/2023	1,86%	0,45	24,59	24,29	24,23	24,72	121M	12.174
09/11/2023	0,17%	0,04	24,14	24,30	24,00	24,34	101M	14.191
08/11/2023	-0,45%	-0,11	24,10	24,30	24,08	24,51	75M	9.609
07/11/2023	-0,45%	-0,11	24,21	24,21	24,02	24,32	221M	22.510
06/11/2023	0,91%	0,22	24,32	24,20	24,01	24,50	191M	38.287
03/11/2023	2,51%	0,59	24,10	23,93	23,81	24,28	188M	40.104
01/11/2023	5,24%	1,17	23,51	22,90	22,80	23,53	249M	40.087
31/10/2023	0,72%	0,16	22,34	22,15	22,05	22,62	37M	3.032
30/10/2023	1,32%	0,29	22,18	22,13	22,11	22,51	68M	6.525
27/10/2023	2,24%	0,48	21,89	21,50	21,42	22,05	70M	7.327
26/10/2023	2,34%	0,49	21,41	20,92	20,84	21,63	55M	6.895
25/10/2023	-1,18%	-0,25	20,92	21,37	20,82	21,49	61M	7.872
24/10/2023	2,32%	0,48	21,17	21,09	20,89	21,31	57M	7.339
23/10/2023	0,19%	0,04	20,69	20,53	20,46	20,87	38M	6.602
20/10/2023	-2,91%	-0,62	20,65	21,07	20,45	21,07	87M	8.411
19/10/2023	-1,44%	-0,31	21,27	21,58	21,27	21,63	64M	5.584
18/10/2023	-2,49%	-0,55	21,58	21,98	21,50	21,98	46M	8.071
17/10/2023	0,27%	0,06	22,13	22,13	21,73	22,22	60M	7.584
16/10/2023	1,15%	0,25	22,07	22,03	22,03	22,39	46M	4.885
13/10/2023	-2,20%	-0,49	21,82	22,25	21,80	22,25	66M	8.937
11/10/2023	1,18%	0,26	22,31	22,12	22,03	22,31	41M	4.966
10/10/2023	0,18%	0,04	22,05	22,11	22,05	22,28	33M	5.213
09/10/2023	-	-	22,01	21,80	21,72	22,04	43M	5.844

Date,Open,High,Low,Close,Volume
24-Apr-24,21.14,21.31,20.93,21.13,78498890
23-Apr-24,20.92,21.12,20.73,20.99,87361077
22-Apr-24,21.10,21.42,20.65,21.15,172417215
19-Apr-24,20.57,21.19,20.46,21.19,150486073
18-Apr-24,20.80,20.85,20.50,20.62,70671213
17-Apr-24,20.86,21.02,20.59,20.65,98829858
16-Apr-24,20.66,20.67,20.36,20.43,131209955
15-Apr-24,20.76,21.32,20.64,20.88,226485943
12-Apr-24,21.04,21.17,20.56,20.63,260446289
11-Apr-24,20.97,20.97,20.68,20.83,57811191
10-Apr-24,21.13,21.13,20.76,20.84,116477047
09-Apr-24,21.42,21.56,21.06,21.18,124515547
08-Apr-24,20.80,21.28,20.66,21.22,107287988
05-Apr-24,20.67,20.69,20.33,20.42,68578994
04-Apr-24,20.84,20.94,20.62,20.69,100317462
03-Apr-24,20.80,20.86,20.52,20.84,74821692
02-Apr-24,20.85,21.10,20.79,20.93,90866766
01-Apr-24,20.81,21.20,20.68,20.76,83234199
28-Mar-24,20.50,20.65,20.33,20.59,84783372
27-Mar-24,20.11,20.46,20.02,20.41,96866720
26-Mar-24,20.18,20.25,19.99,20.12,69793119
25-Mar-24,20.32,20.46,20.27,20.29,57105059
22-Mar-24,20.48,20.55,20.26,20.30,49332987
21-Mar-24,20.68,20.87,20.51,20.58,71035212
20-Mar-24,20.40,20.59,20.25,20.59,65903542
19-Mar-24,20.41,20.50,20.27,20.34,106591793
18-Mar-24,19.74,20.19,19.72,20.15,142243788
15-Mar-24,20.03,20.07,19.50,19.50,230896602
14-Mar-24,20.15,20.15,19.85,20.11,95316715
13-Mar-24,20.15,20.25,20.01,20.15,103097812
12-Mar-24,20.34,20.55,20.12,20.17,98361437
11-Mar-24,20.30,20.39,19.95,20.19,100999150
08-Mar-24,20.65,20.80,20.52,20.55,47800069
07-Mar-24,20.66,20.82,20.56,20.71,72221537
06-Mar-24,20.91,20.91,20.45,20.56,144420132
05-Mar-24,20.59,20.79,20.49,20.79,63130914
04-Mar-24,20.84,21.10,20.62,20.67,120745055
01-Mar-24,21.24,21.24,20.69,20.84,298408825
29-Feb-24,21.33,21.38,21.08,21.20,228059795
28-Feb-24,21.51,21.62,21.24,21.33,89528215
27-Feb-24,21.65,21.72,21.47,21.64,112404201
26-Feb-24,21.65,21.65,21.21,21.33,155489158
23-Feb-24,22.13,22.28,21.69,21.77,124162726
22-Feb-24,21.71,21.98,21.71,21.78,97578260
21-Feb-24,21.77,21.77,21.38,21.54,153681909
20-Feb-24,21.90,21.93,21.44,21.67,157348363
19-Feb-24,22.17,22.23,21.97,22.15,59647136
16-Feb-24,22.14,22.49,22.03,22.25,139716335
15-Feb-24,21.87,22.04,21.71,21.85,101059073
14-Feb-24,21.97,22.03,21.79,21.91,41150237
09-Feb-24,22.18,22.36,21.86,21.93,48978850
08-Feb-24,22.51,22.61,22.09,22.16,70129277
07-Feb-24,22.34,22.57,22.28,22.41,76434866
06-Feb-24,21.96,22.38,21.94,22.34,85746269
05-Feb-24,21.98,22.02,21.76,21.88,71623100
02-Feb-24,22.34,22.37,21.96,21.98,116140975
01-Feb-24,22.79,22.83,22.20,22.34,197669568
31-Jan-24,22.80,22.99,22.70,22.79,52802278
30-Jan-24,23.01,23.10,22.71,22.91,60465262
29-Jan-24,23.22,23.35,22.88,23.02,47354603
26-Jan-24,22.95,23.28,22.69,23.22,69452042
25-Jan-24,23.49,23.54,22.72,23.05,111332649
24-Jan-24,23.40,23.62,23.27,23.38,78880492
23-Jan-24,22.81,23.19,22.80,23.14,93536425
22-Jan-24,22.64,22.69,22.40,22.58,61759015
19-Jan-24,23.23,23.23,22.72,22.78,61655199
18-Jan-24,23.30,23.44,23.08,23.09,55626216
17-Jan-24,23.45,23.58,22.97,23.12,109056130
16-Jan-24,23.86,23.93,23.41,23.59,51140326
15-Jan-24,23.80,23.86,23.50,23.86,34789077
12-Jan-24,24.05,24.17,23.86,23.96,46004567
11-Jan-24,24.06,24.23,23.90,24.08,50655200
10-Jan-24,24.34,24.34,23.85,24.05,55057126
09-Jan-24,24.54,24.62,24.31,24.43,61262458
08-Jan-24,24.76,24.78,24.54,24.76,49149668
05-Jan-24,25.04,25.04,24.66,24.88,54306418
04-Jan-24,25.45,25.45,25.09,25.20,37954913
03-Jan-24,25.40,25.57,25.17,25.44,52289084
02-Jan-24,25.71,25.84,25.31,25.41,80593468
28-Dec-23,25.59,25.66,25.44,25.66,27047789
27-Dec-23,25.50,25.65,25.42,25.62,46352200
26-Dec-23,25.65,25.67,25.41,25.50,38345193
22-Dec-23,25.50,25.81,25.30,25.43,61809903
21-Dec-23,25.09,25.53,24.84,25.43,80886164
20-Dec-23,24.98,25.07,24.77,24.85,67530670
19-Dec-23,24.69,24.96,24.48,24.96,80787181
18-Dec-23,24.50,24.74,24.31,24.60,165394233
15-Dec-23,24.60,24.72,24.33,24.41,90066679
14-Dec-23,24.60,24.72,24.45,24.51,91545185
13-Dec-23,24.18,24.49,24.07,24.37,70321078
12-Dec-23,24.49,24.50,24.13,24.25,34508050
11-Dec-23,24.24,24.33,24.00,24.31,25589556
08-Dec-23,24.31,24.40,24.07,24.29,35846450
07-Dec-23,24.35,24.43,24.12,24.17,29499895
06-Dec-23,24.54,24.70,24.12,24.19,67892351
05-Dec-23,24.40,24.47,24.21,24.40,65375668
04-Dec-23,24.52,24.64,24.35,24.49,73295270
01-Dec-23,24.64,24.96,24.59,24.72,89090406
30-Nov-23,24.31,24.68,24.31,24.40,166235545
29-Nov-23,24.60,24.68,24.13,24.14,103749463
28-Nov-23,24.16,24.53,23.95,24.44,107819406
27-Nov-23,24.28,24.60,24.22,24.41,154292129
24-Nov-23,24.48,24.58,24.26,24.30,47737675
23-Nov-23,24.70,24.77,24.42,24.48,53408075
22-Nov-23,24.97,25.21,24.70,24.77,180276691
21-Nov-23,26.60,27.15,26.54,26.96,183893723
20-Nov-23,25.84,26.47,25.84,26.30,130282826
17-Nov-23,25.62,25.74,25.43,25.65,124442260
16-Nov-23,25.28,25.73,25.01,25.62,118361856
14-Nov-23,24.71,25.59,24.68,25.37,253264081
13-Nov-23,24.61,24.82,24.33,24.50,84547506
10-Nov-23,24.29,24.72,24.23,24.59,121419927
09-Nov-23,24.30,24.34,24.00,24.14,101155641
08-Nov-23,24.30,24.51,24.08,24.10,75077171
07-Nov-23,24.21,24.32,24.02,24.21,221201277
06-Nov-23,24.20,24.50,24.01,24.32,190782943
03-Nov-23,23.93,24.28,23.81,24.10,188090151
01-Nov-23,22.90,23.53,22.80,23.51,248734358
31-Oct-23,22.15,22.62,22.05,22.34,37186616
30-Oct-23,22.13,22.51,22.11,22.18,68418652
27-Oct-23,21.50,22.05,21.42,21.89,70245298
26-Oct-23,20.92,21.63,20.84,21.41,55431136
25-Oct-23,21.37,21.49,20.82,20.92,61199128
24-Oct-23,21.09,21.31,20.89,21.17,56992722
23-Oct-23,20.53,20.87,20.46,20.69,37692753
20-Oct-23,21.07,21.07,20.45,20.65,87280208
19-Oct-23,21.58,21.63,21.27,21.27,63941117
18-Oct-23,21.98,21.98,21.50,21.58,45514083
17-Oct-23,22.13,22.22,21.73,22.13,59625526
16-Oct-23,22.03,22.39,22.03,22.07,45957719
13-Oct-23,22.25,22.25,21.80,21.82,65596274
11-Oct-23,22.12,22.31,22.03,22.31,41219646
10-Oct-23,22.11,22.28,22.05,22.05,32660302
09-Oct-23,21.80,22.04,21.72,22.01,42623957

*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