ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRAP4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-1,70%-0,6537,5338,0437,4738,1359M6.771
13/02/2020-2,08%-0,8138,1838,4237,8538,5837M5.178
12/02/20200,91%0,3538,9938,9938,9239,5070M11.631
11/02/20204,69%1,7338,6437,3037,1638,6475M9.475
10/02/2020-2,41%-0,9136,9137,8236,6637,8950M6.131
07/02/2020-2,85%-1,1137,8238,8137,8238,8845M7.082
06/02/20200,18%0,0738,9339,3038,5639,46212M8.049
05/02/20200,67%0,2638,8639,2738,7439,6060M8.914
04/02/20202,44%0,9238,6038,3638,2638,8245M6.336
03/02/20201,81%0,6737,6837,2336,6837,7735M6.100
31/01/2020-1,75%-0,6637,0137,6036,6837,6064M10.325
30/01/20200,37%0,1437,6737,0836,8437,8666M9.618
29/01/2020-1,88%-0,7237,5338,4037,4738,7363M9.164
28/01/2020-0,03%-0,0138,2538,6438,1939,1059M7.978
27/01/2020-6,32%-2,5838,2639,5038,2639,5098M12.805
24/01/2020-1,97%-0,8240,8441,6640,4641,7468M9.417
23/01/2020-1,40%-0,5941,6641,7840,8041,9084M9.985
22/01/20201,59%0,6642,2541,9541,5842,2569M7.341
21/01/2020-1,89%-0,8041,5941,9541,4442,15154M15.138
20/01/20201,00%0,4242,3941,7141,3042,3974M6.451
17/01/20204,30%1,7341,9740,8140,8141,97307M11.088
16/01/2020-0,35%-0,1440,2440,5539,9140,7376M9.725
15/01/20200,25%0,1040,3840,1039,8140,4554M8.527
14/01/20200,95%0,3840,2840,0039,6740,4952M6.494
13/01/20204,20%1,6139,9038,8038,7840,0496M11.683
10/01/2020-0,31%-0,1238,2938,4338,1538,9244M6.863
09/01/2020-1,29%-0,5038,4138,9238,1339,0543M7.845
08/01/2020-0,03%-0,0138,9139,0038,5439,3743M6.593
07/01/20200,44%0,1738,9238,5038,4139,2044M6.112
06/01/20200,47%0,1838,7538,4037,9738,7564M9.783
03/01/20201,42%0,5438,5737,9037,7438,6579M8.018
02/01/2020-0,65%-0,2538,0338,6138,0338,9790M9.788
30/12/2019-2,27%-0,8938,2838,4737,9638,8460M6.604
27/12/20190,31%0,1239,1739,4038,7639,4068M8.765
26/12/20191,61%0,6239,0538,4538,3039,08127M6.230
23/12/20191,43%0,5438,4337,9337,6938,4964M8.846
20/12/20191,04%0,3937,8937,6837,5038,4076M6.657
19/12/20190,27%0,1037,5037,4137,2637,7753M7.354
18/12/2019-0,61%-0,2337,4037,5937,0037,7082M8.555
17/12/2019-0,32%-0,1237,6337,6637,4537,9443M6.865
16/12/2019-0,19%-0,0737,7538,1037,7338,2044M5.762
13/12/20192,24%0,8337,8237,2036,7837,8242M6.022
12/12/20191,62%0,5936,9936,5236,2636,9951M6.560
11/12/20190,69%0,2536,4036,1535,8336,4938M5.556
10/12/20190,58%0,2136,1536,0535,4736,1544M8.117
09/12/20190,59%0,2135,9436,3535,6636,4431M5.597
06/12/20190,88%0,3135,7335,5335,4135,8032M6.382
05/12/20192,85%0,9835,4234,7034,5435,6056M7.705
04/12/20190,03%0,0134,4434,6034,4434,8727M4.602
03/12/2019-1,96%-0,6934,4335,0534,3035,0937M5.420
02/12/20192,69%0,9235,1234,0134,0135,1744M8.521
29/11/20190,00%0,0034,2034,6534,0434,6532M6.246
28/11/2019-1,75%-0,6134,2034,7534,2035,0029M5.531
27/11/2019-0,03%-0,0134,8134,5834,2234,9036M7.592
26/11/20192,53%0,8634,8234,0033,7634,8650M7.679
25/11/2019-0,38%-0,1333,9634,2033,9034,6859M8.917
22/11/20192,50%0,8334,0933,2533,1934,0935M5.306
21/11/20191,74%0,5733,2632,4932,4633,2639M6.430
19/11/20190,93%0,3032,6932,7332,2732,8736M5.806
18/11/20190,72%0,2332,3933,0032,2233,0040M7.107
14/11/20190,66%0,2132,1631,9731,8332,3752M7.989
13/11/2019-1,96%-0,6431,9532,4031,7532,5150M6.851
12/11/20190,37%0,1232,5932,3832,0032,7042M6.865
11/11/2019-2,02%-0,6732,4732,7032,2732,7544M8.497
08/11/2019-0,99%-0,3333,1433,1032,5733,1647M8.569
07/11/20190,69%0,2333,4733,2733,2033,6530M5.261
06/11/20190,48%0,1633,2433,0032,4933,2435M5.511
05/11/2019-0,36%-0,1233,0833,2332,7333,4431M4.820
04/11/20191,90%0,6233,2032,6532,6133,2987M4.689
01/11/20191,78%0,5732,5832,2032,1932,7341M6.601
31/10/2019-2,02%-0,6632,0132,3731,4832,5647M7.211
30/10/20190,40%0,1332,6732,4032,0432,8037M6.609
29/10/20190,06%0,0232,5432,5232,1632,8041M7.063
28/10/20191,03%0,3332,5232,1932,1132,8639M6.489
25/10/20194,07%1,2632,1931,1131,0532,2651M7.476
24/10/2019-1,15%-0,3630,9331,5030,8031,5746M8.273
23/10/2019-0,51%-0,1631,2931,4531,2331,7025M4.533
22/10/2019-0,32%-0,1031,4531,5931,3031,6859M9.300
21/10/20191,25%0,3931,5531,2631,1031,6151M7.720
18/10/2019-2,01%-0,6431,1631,9131,0131,9954M7.739
17/10/2019-0,72%-0,2331,8032,1531,6132,1543M6.938
16/10/2019-1,26%-0,4132,0332,4231,8132,4249M9.814
15/10/20190,56%0,1832,4432,2531,9232,4641M7.258
14/10/2019-0,19%-0,0632,2632,1831,8932,2921M3.877
11/10/20192,64%0,8332,3231,7531,7532,5356M10.720
10/10/20192,77%0,8531,4930,6330,5431,8738M6.390
09/10/20190,16%0,0530,6430,7730,4730,9327M5.465
08/10/2019-1,10%-0,3430,5931,0130,1631,1762M10.034
07/10/2019-1,37%-0,4330,9331,1130,7131,6035M6.659
04/10/20193,60%1,0931,3630,2330,1531,4556M12.287
03/10/20192,26%0,6730,2729,7129,0430,2751M9.130
02/10/2019-4,91%-1,5329,6030,8529,5430,8861M12.139
01/10/2019-1,36%-0,4331,1331,5431,1232,1139M8.249
30/09/20190,86%0,2731,5631,2831,0531,7842M6.549
27/09/20190,32%0,1031,2931,2931,1731,6338M6.729
26/09/20190,03%0,0131,1931,2331,0131,4429M5.580
25/09/20191,86%0,5731,1830,6030,2931,31121M13.145
24/09/2019-2,05%-0,6430,6131,2030,4331,2036M7.722
23/09/2019-1,57%-0,5031,2531,4131,2531,6427M5.135
20/09/20191,18%0,3731,7531,5031,2931,8260M9.689
19/09/20190,48%0,1531,3831,2530,8331,6469M10.892
18/09/20190,10%0,0331,2331,0130,7531,3470M8.679
17/09/20190,29%0,0931,2030,8530,6631,3835M5.835
16/09/2019-0,51%-0,1631,1131,1630,6231,1691M7.265
13/09/2019-0,10%-0,0331,2731,3931,1931,6643M7.592
12/09/20194,16%1,2531,3030,2030,2031,3968M12.149
11/09/2019-0,40%-0,1230,0530,2629,7730,3827M4.069
10/09/20191,28%0,3830,1729,8629,4730,2735M7.048
09/09/20192,90%0,8429,7929,0628,9129,7933M6.472
06/09/2019-0,69%-0,2028,9529,1328,9329,2921M3.678
05/09/20190,69%0,2029,1529,2529,1529,6040M7.413
04/09/20192,01%0,5728,9528,8228,6429,1435M5.615
03/09/2019-1,25%-0,3628,3828,6928,2928,8329M5.026
02/09/20191,09%0,3128,7429,0028,6529,2036M6.297
30/08/2019-0,11%-0,0328,4328,7528,3529,0152M6.877
29/08/20194,02%1,1028,4627,5927,4828,4633M7.319
28/08/20191,75%0,4727,3626,9526,8927,7148M9.487
27/08/2019-0,19%-0,0526,8926,8326,7827,5977M12.887
26/08/2019-0,77%-0,2126,9427,2426,7127,4446M8.883
23/08/2019-3,38%-0,9527,1527,9926,9728,20166M12.349
22/08/2019-0,07%-0,0228,1028,1527,8328,3021M3.818
21/08/20190,50%0,1428,1228,0927,4628,3263M6.593
20/08/20190,97%0,2727,9827,7027,3328,2959M11.817
19/08/2019-1,32%-0,3727,7128,3627,5128,7088M15.540
16/08/2019-0,92%-0,2628,0828,6028,0828,7369M10.924
15/08/2019-1,77%-0,5128,3428,7327,8229,1074M11.013
14/08/2019-2,53%-0,7528,8529,3128,6029,3163M13.534
13/08/20192,71%0,7829,6028,5928,5929,7153M10.712
12/08/2019-2,11%-0,6228,8228,7528,5029,0840M7.594
09/08/2019-0,84%-0,2529,4429,4728,8129,5664M10.983
08/08/20191,68%0,4929,6929,7629,4329,7958M9.644
07/08/2019-0,38%-0,1129,2028,8428,5429,2085M16.798
06/08/20190,86%0,2529,3129,2029,1629,5942M8.137
05/08/2019--29,0629,6728,8529,6895M15.702


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br