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
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	0,00%	0,00	17,16	17,16	17,07	17,29	18M	3.546
02/10/2025	0,82%	0,14	17,16	17,03	17,01	17,20	22M	2.814
01/10/2025	0,53%	0,09	17,02	16,97	16,97	17,24	43M	6.309
30/09/2025	-0,24%	-0,04	16,93	17,06	16,87	17,07	54M	5.765
29/09/2025	0,35%	0,06	16,97	17,00	16,92	17,08	29M	3.806
26/09/2025	-1,51%	-0,26	16,91	17,09	16,73	17,12	37M	4.018
25/09/2025	0,53%	0,09	17,17	17,09	17,09	17,30	39M	4.927
24/09/2025	-0,41%	-0,07	17,08	17,15	17,07	17,20	23M	4.914
23/09/2025	0,35%	0,06	17,15	17,17	17,00	17,20	26M	5.081
22/09/2025	0,06%	0,01	17,09	17,08	17,03	17,21	47M	5.693
19/09/2025	-0,23%	-0,04	17,08	17,12	17,03	17,23	74M	3.133
18/09/2025	0,29%	0,05	17,12	17,05	16,99	17,16	32M	2.822
17/09/2025	0,53%	0,09	17,07	16,97	16,87	17,17	35M	5.437
16/09/2025	0,53%	0,09	16,98	16,98	16,86	17,09	39M	4.645
15/09/2025	0,18%	0,03	16,89	16,96	16,83	17,03	37M	4.388
12/09/2025	0,48%	0,08	16,86	16,71	16,71	16,91	35M	4.224
11/09/2025	0,78%	0,13	16,78	16,63	16,60	16,87	51M	4.872
10/09/2025	-0,18%	-0,03	16,65	16,79	16,65	16,94	27M	3.274
09/09/2025	-0,48%	-0,08	16,68	16,82	16,63	17,14	56M	11.251
08/09/2025	0,96%	0,16	16,76	16,61	16,57	16,76	46M	5.206
05/09/2025	0,67%	0,11	16,60	16,60	16,55	16,73	27M	3.364
04/09/2025	0,92%	0,15	16,49	16,34	16,34	16,58	39M	5.202
03/09/2025	0,00%	0,00	16,34	16,32	16,27	16,58	28M	3.323
02/09/2025	-0,61%	-0,10	16,34	16,31	16,15	16,45	44M	6.464
01/09/2025	0,37%	0,06	16,44	16,34	16,24	16,44	48M	1.950
29/08/2025	0,18%	0,03	16,38	16,43	16,33	16,45	36M	5.489
28/08/2025	0,49%	0,08	16,35	16,40	16,35	16,57	73M	6.172
27/08/2025	0,62%	0,10	16,27	16,10	16,10	16,29	58M	3.952
26/08/2025	0,68%	0,11	16,17	16,12	15,98	16,20	55M	4.029
25/08/2025	-0,43%	-0,07	16,06	16,31	16,00	16,37	47M	4.784
22/08/2025	2,15%	0,34	16,13	15,79	15,79	16,24	34M	4.817
21/08/2025	0,57%	0,09	15,79	15,67	15,67	15,89	58M	5.981
20/08/2025	-0,76%	-0,12	15,70	15,77	15,68	15,88	38M	6.755
19/08/2025	-0,38%	-0,06	15,82	15,90	15,69	15,95	46M	6.331
18/08/2025	0,38%	0,06	15,88	15,81	15,79	16,00	31M	4.894
15/08/2025	0,06%	0,01	15,82	15,85	15,71	15,92	38M	6.825
14/08/2025	-2,11%	-0,34	15,81	16,00	15,77	16,01	37M	7.155
13/08/2025	-1,16%	-0,19	16,15	16,23	16,07	16,41	112M	11.324
12/08/2025	1,87%	0,30	16,34	16,12	16,12	16,48	80M	10.786
11/08/2025	0,19%	0,03	16,04	16,10	16,00	16,29	29M	5.200
08/08/2025	1,52%	0,24	16,01	15,77	15,75	16,23	64M	6.470
07/08/2025	0,57%	0,09	15,77	15,69	15,67	15,84	39M	6.870
06/08/2025	-0,82%	-0,13	15,68	15,90	15,61	15,94	30M	3.929
05/08/2025	-0,32%	-0,05	15,81	15,87	15,75	16,01	62M	8.920
04/08/2025	1,02%	0,16	15,86	15,85	15,70	15,94	58M	6.433
01/08/2025	-0,25%	-0,04	15,70	15,94	15,63	16,06	102M	12.319
31/07/2025	-1,01%	-0,16	15,74	15,70	15,46	15,79	79M	10.581
30/07/2025	-1,85%	-0,30	15,90	16,14	15,78	16,20	68M	10.257
29/07/2025	-0,37%	-0,06	16,20	16,30	16,19	16,39	31M	5.393
28/07/2025	-1,57%	-0,26	16,26	16,27	16,14	16,42	53M	8.001
25/07/2025	-1,49%	-0,25	16,52	16,77	16,37	16,78	44M	5.105
24/07/2025	-1,24%	-0,21	16,77	16,89	16,73	16,92	40M	5.965
23/07/2025	0,24%	0,04	16,98	16,91	16,75	17,04	55M	6.071
22/07/2025	2,17%	0,36	16,94	16,73	16,67	17,19	89M	10.457
21/07/2025	2,41%	0,39	16,58	16,43	16,40	16,79	62M	9.543
18/07/2025	0,37%	0,06	16,19	16,00	15,99	16,23	39M	8.914
17/07/2025	0,00%	0,00	16,13	16,18	16,10	16,26	77M	11.193
16/07/2025	0,44%	0,07	16,13	16,11	15,99	16,24	35M	6.085
15/07/2025	-2,37%	-0,39	16,06	16,39	15,94	16,41	76M	12.854
14/07/2025	-1,26%	-0,21	16,45	16,67	16,35	16,67	31M	4.869
11/07/2025	0,66%	0,11	16,66	16,46	16,45	16,71	34M	4.187
10/07/2025	2,41%	0,39	16,55	16,30	16,25	16,98	116M	13.432
09/07/2025	-1,16%	-0,19	16,16	16,29	16,09	16,34	31M	6.545
08/07/2025	0,12%	0,02	16,35	16,26	16,26	16,54	32M	5.043
07/07/2025	-0,97%	-0,16	16,33	16,48	16,21	16,50	34M	5.234
04/07/2025	0,12%	0,02	16,49	16,41	16,31	16,50	19M	3.140
03/07/2025	-0,06%	-0,01	16,47	16,48	16,41	16,61	43M	3.723
02/07/2025	3,71%	0,59	16,48	15,98	15,97	16,50	82M	9.622
01/07/2025	1,79%	0,28	15,89	15,71	15,67	15,97	43M	6.518
27/06/2025	1,04%	0,16	15,61	15,48	15,41	15,68	72M	8.309
26/06/2025	2,32%	0,35	15,45	15,19	15,17	15,55	59M	9.256
25/06/2025	-0,46%	-0,07	15,10	15,15	14,94	15,19	45M	5.667
24/06/2025	0,20%	0,03	15,17	15,20	15,11	15,29	61M	6.498
23/06/2025	0,46%	0,07	15,14	15,09	14,99	15,16	73M	9.597
20/06/2025	-1,63%	-0,25	15,07	15,32	15,02	15,39	100M	7.425
18/06/2025	-1,16%	-0,18	15,32	15,50	15,30	15,52	71M	10.595
17/06/2025	-3,00%	-0,48	15,50	15,97	15,38	16,04	123M	10.947
16/06/2025	2,37%	0,37	15,98	15,68	15,65	16,10	98M	8.428
13/06/2025	-1,64%	-0,26	15,61	15,70	15,58	15,78	72M	9.176
12/06/2025	0,13%	0,02	15,87	15,77	15,67	15,87	60M	5.397
11/06/2025	-0,50%	-0,08	15,85	15,97	15,72	15,97	49M	4.826
10/06/2025	0,38%	0,06	15,93	15,91	15,86	16,08	67M	6.722
09/06/2025	0,00%	0,00	15,87	15,80	15,68	15,92	44M	6.793
06/06/2025	0,83%	0,13	15,87	15,78	15,72	15,90	43M	5.202
05/06/2025	-0,06%	-0,01	15,74	15,77	15,74	16,00	39M	4.411
04/06/2025	0,64%	0,10	15,75	15,70	15,67	15,94	53M	5.058
03/06/2025	0,00%	0,00	15,65	15,64	15,56	15,77	41M	7.337
02/06/2025	0,32%	0,05	15,65	15,71	15,56	15,73	54M	6.941
30/05/2025	-2,26%	-0,36	15,60	15,96	15,60	16,04	63M	9.105
29/05/2025	0,88%	0,14	15,96	15,86	15,78	16,03	64M	6.983
28/05/2025	-0,06%	-0,01	15,82	15,80	15,63	15,88	65M	8.366
27/05/2025	-0,57%	-0,09	15,83	15,95	15,50	15,95	182M	12.582
26/05/2025	-1,12%	-0,18	15,92	16,08	15,82	16,08	61M	9.245
23/05/2025	-0,19%	-0,03	16,10	16,02	15,91	16,17	83M	8.816
22/05/2025	-3,24%	-0,54	16,13	16,63	16,10	16,66	138M	13.758
21/05/2025	-1,48%	-0,25	16,67	16,88	16,54	16,89	63M	4.290
20/05/2025	0,00%	0,00	16,92	16,85	16,78	16,92	37M	5.985
19/05/2025	-0,24%	-0,04	16,92	16,84	16,84	16,99	32M	3.204
16/05/2025	0,53%	0,09	16,96	16,82	16,75	17,03	50M	5.802
15/05/2025	0,42%	0,07	16,87	16,80	16,80	16,97	48M	5.019
14/05/2025	0,24%	0,04	16,80	16,82	16,70	16,97	42M	7.044
13/05/2025	0,90%	0,15	16,76	16,66	16,54	16,82	61M	8.233
12/05/2025	2,72%	0,44	16,61	16,56	16,50	16,72	95M	10.075
09/05/2025	0,56%	0,09	16,17	16,08	16,03	16,18	44M	4.360
08/05/2025	0,19%	0,03	16,08	16,14	15,99	16,16	44M	5.512
07/05/2025	-0,37%	-0,06	16,05	16,20	16,00	16,20	56M	5.629
06/05/2025	-0,25%	-0,04	16,11	16,18	16,05	16,26	47M	6.282
05/05/2025	-0,49%	-0,08	16,15	16,28	16,06	16,28	49M	5.560
02/05/2025	0,25%	0,04	16,23	16,29	16,15	16,42	55M	5.796
30/04/2025	-2,06%	-0,34	16,19	16,30	16,09	16,33	80M	10.240
29/04/2025	-0,54%	-0,09	16,53	16,64	16,48	16,70	72M	7.910
28/04/2025	-5,51%	-0,97	16,62	16,51	16,39	16,62	137M	12.532
25/04/2025	-1,90%	-0,34	17,59	17,75	17,51	17,84	154M	11.887
24/04/2025	2,17%	0,38	17,93	17,64	17,57	17,99	102M	8.655
23/04/2025	1,62%	0,28	17,55	17,51	17,51	17,87	148M	9.723
22/04/2025	1,59%	0,27	17,27	17,06	16,95	17,40	92M	8.460
17/04/2025	1,07%	0,18	17,00	16,81	16,67	17,16	88M	6.134
16/04/2025	-1,75%	-0,30	16,82	17,04	16,72	17,07	68M	8.359
15/04/2025	-1,83%	-0,32	17,12	17,42	17,03	17,47	64M	6.430
14/04/2025	1,57%	0,27	17,44	17,41	17,36	17,56	62M	14.013
11/04/2025	1,60%	0,27	17,17	16,94	16,81	17,30	69M	7.471
10/04/2025	1,08%	0,18	16,90	16,79	16,64	16,98	84M	6.004
09/04/2025	5,16%	0,82	16,72	15,87	15,76	16,87	174M	16.957
08/04/2025	-	-	15,90	16,67	15,89	16,86	148M	12.867

Date,Open,High,Low,Close,Volume
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
02-Oct-25,17.03,17.20,17.01,17.16,22216341
01-Oct-25,16.97,17.24,16.97,17.02,42783496
30-Sep-25,17.06,17.07,16.87,16.93,53934161
29-Sep-25,17.00,17.08,16.92,16.97,29010739
26-Sep-25,17.09,17.12,16.73,16.91,36785825
25-Sep-25,17.09,17.30,17.09,17.17,38651161
24-Sep-25,17.15,17.20,17.07,17.08,23168992
23-Sep-25,17.17,17.20,17.00,17.15,26394040
22-Sep-25,17.08,17.21,17.03,17.09,47065937
19-Sep-25,17.12,17.23,17.03,17.08,73750361
18-Sep-25,17.05,17.16,16.99,17.12,32188558
17-Sep-25,16.97,17.17,16.87,17.07,34600278
16-Sep-25,16.98,17.09,16.86,16.98,38501004
15-Sep-25,16.96,17.03,16.83,16.89,36978757
12-Sep-25,16.71,16.91,16.71,16.86,35277333
11-Sep-25,16.63,16.87,16.60,16.78,50584452
10-Sep-25,16.79,16.94,16.65,16.65,26822571
09-Sep-25,16.82,17.14,16.63,16.68,56015824
08-Sep-25,16.61,16.76,16.57,16.76,45779457
05-Sep-25,16.60,16.73,16.55,16.60,26875137
04-Sep-25,16.34,16.58,16.34,16.49,39153524
03-Sep-25,16.32,16.58,16.27,16.34,27503085
02-Sep-25,16.31,16.45,16.15,16.34,44493698
01-Sep-25,16.34,16.44,16.24,16.44,47952872
29-Aug-25,16.43,16.45,16.33,16.38,35594908
28-Aug-25,16.40,16.57,16.35,16.35,72769927
27-Aug-25,16.10,16.29,16.10,16.27,58274860
26-Aug-25,16.12,16.20,15.98,16.17,54718299
25-Aug-25,16.31,16.37,16.00,16.06,46941063
22-Aug-25,15.79,16.24,15.79,16.13,34055330
21-Aug-25,15.67,15.89,15.67,15.79,57779517
20-Aug-25,15.77,15.88,15.68,15.70,37855282
19-Aug-25,15.90,15.95,15.69,15.82,45939842
18-Aug-25,15.81,16.00,15.79,15.88,30792315
15-Aug-25,15.85,15.92,15.71,15.82,38012550
14-Aug-25,16.00,16.01,15.77,15.81,37434946
13-Aug-25,16.23,16.41,16.07,16.15,112200622
12-Aug-25,16.12,16.48,16.12,16.34,79587043
11-Aug-25,16.10,16.29,16.00,16.04,28667749
08-Aug-25,15.77,16.23,15.75,16.01,63710697
07-Aug-25,15.69,15.84,15.67,15.77,38744403
06-Aug-25,15.90,15.94,15.61,15.68,30128252
05-Aug-25,15.87,16.01,15.75,15.81,61932822
04-Aug-25,15.85,15.94,15.70,15.86,57542212
01-Aug-25,15.94,16.06,15.63,15.70,102054169
31-Jul-25,15.70,15.79,15.46,15.74,78896541
30-Jul-25,16.14,16.20,15.78,15.90,68006523
29-Jul-25,16.30,16.39,16.19,16.20,31494056
28-Jul-25,16.27,16.42,16.14,16.26,53447463
25-Jul-25,16.77,16.78,16.37,16.52,43618316
24-Jul-25,16.89,16.92,16.73,16.77,39701557
23-Jul-25,16.91,17.04,16.75,16.98,54529363
22-Jul-25,16.73,17.19,16.67,16.94,88827216
21-Jul-25,16.43,16.79,16.40,16.58,61898609
18-Jul-25,16.00,16.23,15.99,16.19,38847997
17-Jul-25,16.18,16.26,16.10,16.13,76677917
16-Jul-25,16.11,16.24,15.99,16.13,35445460
15-Jul-25,16.39,16.41,15.94,16.06,75801183
14-Jul-25,16.67,16.67,16.35,16.45,30732608
11-Jul-25,16.46,16.71,16.45,16.66,34346225
10-Jul-25,16.30,16.98,16.25,16.55,115540953
09-Jul-25,16.29,16.34,16.09,16.16,31178421
08-Jul-25,16.26,16.54,16.26,16.35,32189303
07-Jul-25,16.48,16.50,16.21,16.33,33683208
04-Jul-25,16.41,16.50,16.31,16.49,18844418
03-Jul-25,16.48,16.61,16.41,16.47,42691790
02-Jul-25,15.98,16.50,15.97,16.48,82195811
01-Jul-25,15.71,15.97,15.67,15.89,42873253
27-Jun-25,15.48,15.68,15.41,15.61,71584512
26-Jun-25,15.19,15.55,15.17,15.45,59184403
25-Jun-25,15.15,15.19,14.94,15.10,44737144
24-Jun-25,15.20,15.29,15.11,15.17,60532455
23-Jun-25,15.09,15.16,14.99,15.14,72749258
20-Jun-25,15.32,15.39,15.02,15.07,99644059
18-Jun-25,15.50,15.52,15.30,15.32,71311528
17-Jun-25,15.97,16.04,15.38,15.50,123124961
16-Jun-25,15.68,16.10,15.65,15.98,97738163
13-Jun-25,15.70,15.78,15.58,15.61,71931362
12-Jun-25,15.77,15.87,15.67,15.87,60199000
11-Jun-25,15.97,15.97,15.72,15.85,49465943
10-Jun-25,15.91,16.08,15.86,15.93,66573804
09-Jun-25,15.80,15.92,15.68,15.87,43710274
06-Jun-25,15.78,15.90,15.72,15.87,42935734
05-Jun-25,15.77,16.00,15.74,15.74,39365606
04-Jun-25,15.70,15.94,15.67,15.75,52534568
03-Jun-25,15.64,15.77,15.56,15.65,40926909
02-Jun-25,15.71,15.73,15.56,15.65,53763971
30-May-25,15.96,16.04,15.60,15.60,62609520
29-May-25,15.86,16.03,15.78,15.96,64088129
28-May-25,15.80,15.88,15.63,15.82,64891582
27-May-25,15.95,15.95,15.50,15.83,181585602
26-May-25,16.08,16.08,15.82,15.92,61330636
23-May-25,16.02,16.17,15.91,16.10,82722380
22-May-25,16.63,16.66,16.10,16.13,138323583
21-May-25,16.88,16.89,16.54,16.67,62687692
20-May-25,16.85,16.92,16.78,16.92,37258634
19-May-25,16.84,16.99,16.84,16.92,32195466
16-May-25,16.82,17.03,16.75,16.96,50102659
15-May-25,16.80,16.97,16.80,16.87,48224619
14-May-25,16.82,16.97,16.70,16.80,41945002
13-May-25,16.66,16.82,16.54,16.76,61360117
12-May-25,16.56,16.72,16.50,16.61,95465854
09-May-25,16.08,16.18,16.03,16.17,44233358
08-May-25,16.14,16.16,15.99,16.08,44344437
07-May-25,16.20,16.20,16.00,16.05,55997714
06-May-25,16.18,16.26,16.05,16.11,46904336
05-May-25,16.28,16.28,16.06,16.15,48644223
02-May-25,16.29,16.42,16.15,16.23,54676750
30-Apr-25,16.30,16.33,16.09,16.19,79751342
29-Apr-25,16.64,16.70,16.48,16.53,71888563
28-Apr-25,16.51,16.62,16.39,16.62,137051547
25-Apr-25,17.75,17.84,17.51,17.59,154431357
24-Apr-25,17.64,17.99,17.57,17.93,102372243
23-Apr-25,17.51,17.87,17.51,17.55,148165440
22-Apr-25,17.06,17.40,16.95,17.27,91695769
17-Apr-25,16.81,17.16,16.67,17.00,87882170
16-Apr-25,17.04,17.07,16.72,16.82,68103348
15-Apr-25,17.42,17.47,17.03,17.12,63861610
14-Apr-25,17.41,17.56,17.36,17.44,62212986
11-Apr-25,16.94,17.30,16.81,17.17,68573504
10-Apr-25,16.79,16.98,16.64,16.90,83696529
09-Apr-25,15.87,16.87,15.76,16.72,174221537
08-Apr-25,16.67,16.86,15.89,15.90,147670567

*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