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
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	-3,75%	-0,62	15,90	16,67	15,89	16,86	148M	12.867
07/04/2025	-1,14%	-0,19	16,52	16,36	16,32	17,01	87M	12.520
04/04/2025	-3,58%	-0,62	16,71	16,87	16,44	16,99	146M	13.237
03/04/2025	-3,02%	-0,54	17,33	17,54	17,30	17,63	113M	12.821
02/04/2025	-1,00%	-0,18	17,87	18,05	17,84	18,12	68M	8.515
01/04/2025	0,78%	0,14	18,05	17,98	17,91	18,40	134M	9.217
31/03/2025	-1,76%	-0,32	17,91	18,05	17,81	18,09	61M	6.619
28/03/2025	-0,82%	-0,15	18,23	18,40	18,17	18,45	49M	6.204
27/03/2025	0,77%	0,14	18,38	18,40	18,28	18,52	51M	5.990
26/03/2025	0,61%	0,11	18,24	18,05	18,04	18,39	66M	8.753
25/03/2025	0,39%	0,07	18,13	18,04	18,01	18,30	70M	9.186
24/03/2025	0,73%	0,13	18,06	18,20	17,98	18,29	66M	6.868
21/03/2025	0,96%	0,17	17,93	18,02	17,75	18,13	135M	8.835
20/03/2025	0,11%	0,02	17,76	17,64	17,51	17,86	74M	10.860
19/03/2025	-0,34%	-0,06	17,74	17,76	17,66	17,92	80M	9.839
18/03/2025	0,28%	0,05	17,80	17,85	17,59	17,86	29M	5.054
17/03/2025	1,43%	0,25	17,75	17,58	17,42	17,83	49M	6.200
14/03/2025	2,76%	0,47	17,50	17,19	17,10	17,62	66M	11.722
13/03/2025	1,85%	0,31	17,03	16,75	16,69	17,19	35M	4.916
12/03/2025	-1,47%	-0,25	16,72	16,96	16,60	16,96	32M	5.783
11/03/2025	0,65%	0,11	16,97	16,91	16,66	16,99	37M	6.756
10/03/2025	-1,63%	-0,28	16,86	16,85	16,64	16,97	69M	9.256
07/03/2025	1,72%	0,29	17,14	16,80	16,61	17,19	57M	9.313
06/03/2025	0,54%	0,09	16,85	16,76	16,68	16,98	79M	9.608
05/03/2025	0,96%	0,16	16,76	16,61	16,61	16,82	39M	5.194
28/02/2025	-2,06%	-0,35	16,60	16,79	16,57	16,90	41M	7.661
27/02/2025	-0,99%	-0,17	16,95	17,13	16,78	17,27	65M	8.033
26/02/2025	-0,29%	-0,05	17,12	17,28	17,09	17,34	28M	4.005
25/02/2025	-0,92%	-0,16	17,17	17,24	17,12	17,28	31M	6.006
24/02/2025	-0,74%	-0,13	17,33	17,39	17,25	17,62	41M	6.386
21/02/2025	0,98%	0,17	17,46	17,29	17,24	17,51	67M	7.381
20/02/2025	2,61%	0,44	17,29	17,12	17,05	17,53	89M	8.621
19/02/2025	-0,18%	-0,03	16,85	16,80	16,63	16,90	46M	5.191
18/02/2025	0,24%	0,04	16,88	16,95	16,88	17,08	28M	4.253
17/02/2025	-0,53%	-0,09	16,84	16,90	16,83	17,03	27M	4.538
14/02/2025	1,38%	0,23	16,93	16,78	16,77	17,03	44M	6.467
13/02/2025	0,48%	0,08	16,70	16,62	16,48	16,70	44M	7.098
12/02/2025	-1,31%	-0,22	16,62	16,72	16,60	16,80	59M	8.604
11/02/2025	0,30%	0,05	16,84	16,68	16,50	16,88	50M	8.058
10/02/2025	0,24%	0,04	16,79	16,81	16,68	16,85	52M	4.815
07/02/2025	-0,48%	-0,08	16,75	16,83	16,61	16,95	50M	4.663
06/02/2025	1,69%	0,28	16,83	16,76	16,72	16,92	59M	8.576
05/02/2025	0,06%	0,01	16,55	16,50	16,42	16,64	56M	4.837
04/02/2025	-0,60%	-0,10	16,54	16,55	16,46	16,70	29M	4.729
03/02/2025	-0,06%	-0,01	16,64	16,55	16,52	16,73	33M	6.203
31/01/2025	-1,65%	-0,28	16,65	16,93	16,61	16,99	51M	7.008
30/01/2025	3,87%	0,63	16,93	16,33	16,33	17,10	42M	6.962
29/01/2025	0,62%	0,10	16,30	16,31	16,19	16,41	30M	3.885
28/01/2025	-1,70%	-0,28	16,20	16,47	16,13	16,47	45M	4.576
27/01/2025	1,10%	0,18	16,48	16,23	16,19	16,53	54M	6.073
24/01/2025	0,43%	0,07	16,30	16,33	16,24	16,44	34M	4.770
23/01/2025	-0,55%	-0,09	16,23	16,34	16,15	16,43	50M	7.431
22/01/2025	-2,04%	-0,34	16,32	16,75	16,23	16,76	53M	7.318
21/01/2025	-0,24%	-0,04	16,66	16,74	16,48	16,79	72M	5.164
20/01/2025	0,12%	0,02	16,70	16,67	16,49	16,72	42M	5.942
17/01/2025	2,71%	0,44	16,68	16,39	16,34	16,70	68M	7.978
16/01/2025	1,37%	0,22	16,24	15,86	15,51	16,34	116M	10.425
15/01/2025	1,97%	0,31	16,02	15,82	15,73	16,14	68M	10.956
14/01/2025	1,16%	0,18	15,71	15,61	15,57	15,79	57M	6.953
13/01/2025	-1,27%	-0,20	15,53	15,75	15,48	15,81	51M	6.205
10/01/2025	0,83%	0,13	15,73	15,65	15,56	15,91	46M	8.854
09/01/2025	-0,26%	-0,04	15,60	15,70	15,56	15,82	36M	6.161
08/01/2025	-1,70%	-0,27	15,64	15,86	15,64	15,89	49M	9.096
07/01/2025	-1,00%	-0,16	15,91	16,11	15,83	16,17	48M	7.190
06/01/2025	0,31%	0,05	16,07	16,15	16,01	16,29	56M	8.080
03/01/2025	-2,85%	-0,47	16,02	16,39	16,00	16,42	67M	9.776
02/01/2025	-0,54%	-0,09	16,49	16,58	16,38	16,61	42M	8.183
30/12/2024	-0,18%	-0,03	16,58	16,66	16,58	16,76	28M	5.694
27/12/2024	-0,66%	-0,11	16,61	16,71	16,52	16,73	41M	7.240
26/12/2024	-0,12%	-0,02	16,72	16,72	16,57	16,90	41M	6.117
23/12/2024	-0,71%	-0,12	16,74	16,90	16,74	17,02	45M	7.077
20/12/2024	-1,23%	-0,21	16,86	16,87	16,60	16,95	90M	9.429
19/12/2024	-0,76%	-0,13	17,07	17,21	16,94	17,29	54M	6.846
18/12/2024	-1,60%	-0,28	17,20	17,45	17,06	17,46	71M	11.301
17/12/2024	0,69%	0,12	17,48	17,42	17,38	17,82	110M	14.478
16/12/2024	-0,86%	-0,15	17,36	17,53	17,35	17,65	67M	7.370
13/12/2024	-2,07%	-0,37	17,51	17,79	17,50	17,83	48M	5.830
12/12/2024	-2,30%	-0,42	17,88	18,08	17,61	18,21	88M	10.222
11/12/2024	-0,44%	-0,08	18,30	18,37	18,02	18,44	108M	9.582
10/12/2024	0,16%	0,03	18,38	18,40	18,22	18,42	53M	4.929
09/12/2024	4,98%	0,87	18,35	17,94	17,92	18,46	134M	9.313
06/12/2024	-1,80%	-0,32	17,48	17,71	17,42	17,77	60M	8.824
05/12/2024	0,85%	0,15	17,80	17,80	17,62	17,82	67M	6.953
04/12/2024	-2,75%	-0,50	17,65	18,09	17,62	18,13	85M	8.159
03/12/2024	-1,25%	-0,23	18,15	18,40	18,13	18,47	64M	7.839
02/12/2024	-0,38%	-0,07	18,38	18,51	18,33	18,52	64M	8.840
29/11/2024	2,27%	0,41	18,45	18,21	18,09	18,47	97M	10.120
28/11/2024	-1,10%	-0,20	18,04	18,21	17,88	18,34	60M	7.877
27/11/2024	1,39%	0,25	18,24	18,05	18,04	18,26	85M	10.317
26/11/2024	-0,39%	-0,07	17,99	18,18	17,89	18,24	86M	9.693
25/11/2024	0,06%	0,01	18,06	17,97	17,95	18,19	93M	8.095
22/11/2024	1,52%	0,27	18,05	17,80	17,67	18,05	119M	8.749
21/11/2024	-0,39%	-0,07	17,78	17,74	17,71	17,87	152M	10.014
19/11/2024	0,39%	0,07	17,85	17,87	17,74	17,94	68M	7.395
18/11/2024	0,91%	0,16	17,78	17,67	17,54	17,85	88M	8.361
14/11/2024	0,00%	0,00	17,62	17,61	17,54	17,76	128M	13.051
13/11/2024	-5,06%	-0,94	17,62	17,75	17,60	17,91	182M	24.662
12/11/2024	-2,32%	-0,44	18,56	19,00	18,55	19,00	154M	18.334
11/11/2024	-1,86%	-0,36	19,00	19,18	18,94	19,19	138M	15.293
08/11/2024	-4,25%	-0,86	19,36	19,75	19,06	19,77	195M	15.748
07/11/2024	2,85%	0,56	20,22	19,80	19,78	20,47	221M	25.643
06/11/2024	-1,21%	-0,24	19,66	19,65	19,51	19,80	88M	12.577
05/11/2024	-1,04%	-0,21	19,90	20,16	19,85	20,38	111M	13.070
04/11/2024	1,72%	0,34	20,11	19,95	19,86	20,26	140M	16.560
01/11/2024	0,66%	0,13	19,77	19,84	19,73	19,99	272M	23.447
31/10/2024	-0,36%	-0,07	19,64	19,71	19,60	19,89	80M	10.724
30/10/2024	0,05%	0,01	19,71	19,66	19,60	19,80	117M	33.287
29/10/2024	-0,10%	-0,02	19,70	19,85	19,70	19,99	152M	36.292
28/10/2024	-	-	19,72	19,57	19,50	19,75	50M	6.016

Date,Open,High,Low,Close,Volume
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
07-Apr-25,16.36,17.01,16.32,16.52,87497373
04-Apr-25,16.87,16.99,16.44,16.71,146458102
03-Apr-25,17.54,17.63,17.30,17.33,112625232
02-Apr-25,18.05,18.12,17.84,17.87,67706025
01-Apr-25,17.98,18.40,17.91,18.05,134114318
31-Mar-25,18.05,18.09,17.81,17.91,61045202
28-Mar-25,18.40,18.45,18.17,18.23,49398522
27-Mar-25,18.40,18.52,18.28,18.38,50554320
26-Mar-25,18.05,18.39,18.04,18.24,66460388
25-Mar-25,18.04,18.30,18.01,18.13,69520963
24-Mar-25,18.20,18.29,17.98,18.06,65999518
21-Mar-25,18.02,18.13,17.75,17.93,135014866
20-Mar-25,17.64,17.86,17.51,17.76,73536442
19-Mar-25,17.76,17.92,17.66,17.74,79536296
18-Mar-25,17.85,17.86,17.59,17.80,29245043
17-Mar-25,17.58,17.83,17.42,17.75,48744525
14-Mar-25,17.19,17.62,17.10,17.50,65581596
13-Mar-25,16.75,17.19,16.69,17.03,35029722
12-Mar-25,16.96,16.96,16.60,16.72,31914621
11-Mar-25,16.91,16.99,16.66,16.97,36512447
10-Mar-25,16.85,16.97,16.64,16.86,68523184
07-Mar-25,16.80,17.19,16.61,17.14,56783900
06-Mar-25,16.76,16.98,16.68,16.85,79172335
05-Mar-25,16.61,16.82,16.61,16.76,39258474
28-Feb-25,16.79,16.90,16.57,16.60,40608404
27-Feb-25,17.13,17.27,16.78,16.95,65233300
26-Feb-25,17.28,17.34,17.09,17.12,28191667
25-Feb-25,17.24,17.28,17.12,17.17,30854388
24-Feb-25,17.39,17.62,17.25,17.33,40796113
21-Feb-25,17.29,17.51,17.24,17.46,67176424
20-Feb-25,17.12,17.53,17.05,17.29,89465753
19-Feb-25,16.80,16.90,16.63,16.85,45854639
18-Feb-25,16.95,17.08,16.88,16.88,27951797
17-Feb-25,16.90,17.03,16.83,16.84,26967970
14-Feb-25,16.78,17.03,16.77,16.93,43645833
13-Feb-25,16.62,16.70,16.48,16.70,44025784
12-Feb-25,16.72,16.80,16.60,16.62,58500366
11-Feb-25,16.68,16.88,16.50,16.84,50404324
10-Feb-25,16.81,16.85,16.68,16.79,52135668
07-Feb-25,16.83,16.95,16.61,16.75,49892755
06-Feb-25,16.76,16.92,16.72,16.83,58947825
05-Feb-25,16.50,16.64,16.42,16.55,55895959
04-Feb-25,16.55,16.70,16.46,16.54,28843153
03-Feb-25,16.55,16.73,16.52,16.64,33342419
31-Jan-25,16.93,16.99,16.61,16.65,51408523
30-Jan-25,16.33,17.10,16.33,16.93,41820072
29-Jan-25,16.31,16.41,16.19,16.30,29972301
28-Jan-25,16.47,16.47,16.13,16.20,45093873
27-Jan-25,16.23,16.53,16.19,16.48,53770810
24-Jan-25,16.33,16.44,16.24,16.30,34008535
23-Jan-25,16.34,16.43,16.15,16.23,49546762
22-Jan-25,16.75,16.76,16.23,16.32,52678650
21-Jan-25,16.74,16.79,16.48,16.66,71699709
20-Jan-25,16.67,16.72,16.49,16.70,41662091
17-Jan-25,16.39,16.70,16.34,16.68,67636097
16-Jan-25,15.86,16.34,15.51,16.24,116486502
15-Jan-25,15.82,16.14,15.73,16.02,67768538
14-Jan-25,15.61,15.79,15.57,15.71,57004361
13-Jan-25,15.75,15.81,15.48,15.53,51467804
10-Jan-25,15.65,15.91,15.56,15.73,46180065
09-Jan-25,15.70,15.82,15.56,15.60,35894817
08-Jan-25,15.86,15.89,15.64,15.64,48674964
07-Jan-25,16.11,16.17,15.83,15.91,48101225
06-Jan-25,16.15,16.29,16.01,16.07,55837803
03-Jan-25,16.39,16.42,16.00,16.02,67276586
02-Jan-25,16.58,16.61,16.38,16.49,42069715
30-Dec-24,16.66,16.76,16.58,16.58,28285185
27-Dec-24,16.71,16.73,16.52,16.61,40539350
26-Dec-24,16.72,16.90,16.57,16.72,41390243
23-Dec-24,16.90,17.02,16.74,16.74,44750911
20-Dec-24,16.87,16.95,16.60,16.86,89837527
19-Dec-24,17.21,17.29,16.94,17.07,53769548
18-Dec-24,17.45,17.46,17.06,17.20,70648767
17-Dec-24,17.42,17.82,17.38,17.48,109564427
16-Dec-24,17.53,17.65,17.35,17.36,67256943
13-Dec-24,17.79,17.83,17.50,17.51,47681604
12-Dec-24,18.08,18.21,17.61,17.88,87802641
11-Dec-24,18.37,18.44,18.02,18.30,107635360
10-Dec-24,18.40,18.42,18.22,18.38,53317447
09-Dec-24,17.94,18.46,17.92,18.35,134396673
06-Dec-24,17.71,17.77,17.42,17.48,60305491
05-Dec-24,17.80,17.82,17.62,17.80,66861086
04-Dec-24,18.09,18.13,17.62,17.65,85007447
03-Dec-24,18.40,18.47,18.13,18.15,63997662
02-Dec-24,18.51,18.52,18.33,18.38,63650846
29-Nov-24,18.21,18.47,18.09,18.45,96960606
28-Nov-24,18.21,18.34,17.88,18.04,60343400
27-Nov-24,18.05,18.26,18.04,18.24,84878485
26-Nov-24,18.18,18.24,17.89,17.99,85532474
25-Nov-24,17.97,18.19,17.95,18.06,92988488
22-Nov-24,17.80,18.05,17.67,18.05,119224019
21-Nov-24,17.74,17.87,17.71,17.78,152377538
19-Nov-24,17.87,17.94,17.74,17.85,67749543
18-Nov-24,17.67,17.85,17.54,17.78,88016458
14-Nov-24,17.61,17.76,17.54,17.62,127531986
13-Nov-24,17.75,17.91,17.60,17.62,181518935
12-Nov-24,19.00,19.00,18.55,18.56,153701552
11-Nov-24,19.18,19.19,18.94,19.00,138156129
08-Nov-24,19.75,19.77,19.06,19.36,195303333
07-Nov-24,19.80,20.47,19.78,20.22,221321952
06-Nov-24,19.65,19.80,19.51,19.66,87614387
05-Nov-24,20.16,20.38,19.85,19.90,110758262
04-Nov-24,19.95,20.26,19.86,20.11,140027258
01-Nov-24,19.84,19.99,19.73,19.77,272375100
31-Oct-24,19.71,19.89,19.60,19.64,79990475
30-Oct-24,19.66,19.80,19.60,19.71,117406136
29-Oct-24,19.85,19.99,19.70,19.70,152008594
28-Oct-24,19.57,19.75,19.50,19.72,49790680

*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