Cotação atual, histórico e gráfico do papel: BRIV4

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
25-Sep-20,8.00,8.75,8.00,8.26,321497
24-Sep-20,8.17,8.80,8.17,8.80,67204
23-Sep-20,8.18,8.20,8.17,8.20,22931
22-Sep-20,8.26,8.26,8.26,8.26,4130
21-Sep-20,8.25,8.27,8.25,8.25,43737
18-Sep-20,8.65,8.74,8.27,8.27,26238
17-Sep-20,8.26,8.70,8.26,8.70,66357
16-Sep-20,8.39,8.56,8.17,8.26,124127
15-Sep-20,7.45,8.55,7.30,8.40,564000
14-Sep-20,7.40,7.40,7.40,7.40,2220
11-Sep-20,7.31,7.31,7.30,7.30,1461
09-Sep-20,7.33,7.38,7.31,7.31,24888
08-Sep-20,7.32,7.32,7.32,7.32,5124
04-Sep-20,7.36,7.36,7.31,7.31,13171
03-Sep-20,7.45,7.48,7.31,7.31,14112
02-Sep-20,7.47,7.47,7.38,7.43,26712
01-Sep-20,7.47,7.50,7.37,7.38,51532
31-Aug-20,7.28,7.47,7.27,7.30,81297
28-Aug-20,7.19,7.26,7.19,7.26,34563
27-Aug-20,7.25,7.26,6.98,7.17,21387
26-Aug-20,7.02,7.21,7.01,7.02,27113
25-Aug-20,7.12,7.26,6.97,7.06,29888
24-Aug-20,7.01,7.20,7.00,7.20,20034
21-Aug-20,7.01,7.21,6.97,7.19,200464
20-Aug-20,7.04,7.04,7.01,7.01,46428
19-Aug-20,7.09,7.24,7.08,7.11,22822
18-Aug-20,7.05,7.05,7.05,7.05,2115
17-Aug-20,7.14,7.15,6.91,7.00,104986
14-Aug-20,7.40,7.48,7.38,7.48,106737
13-Aug-20,7.40,7.46,7.25,7.38,60125
12-Aug-20,7.17,7.20,7.15,7.15,20059
11-Aug-20,7.24,7.24,7.24,7.24,3620
10-Aug-20,7.20,7.37,7.20,7.23,23147
07-Aug-20,7.20,7.22,7.17,7.20,23019
06-Aug-20,7.20,7.40,7.20,7.40,2929
05-Aug-20,7.48,7.49,7.15,7.17,49981
04-Aug-20,7.31,7.38,7.15,7.15,110901
03-Aug-20,7.40,7.40,7.31,7.32,11011
31-Jul-20,7.50,7.50,7.35,7.40,40090
30-Jul-20,7.35,7.51,7.31,7.40,30565
29-Jul-20,7.42,7.51,7.41,7.41,17131
28-Jul-20,7.43,7.43,7.41,7.41,11119
27-Jul-20,7.35,7.53,7.35,7.51,4455
24-Jul-20,7.39,7.40,7.35,7.40,36831
23-Jul-20,7.55,7.85,7.35,7.45,205716
22-Jul-20,7.66,7.80,7.41,7.41,221633
21-Jul-20,7.55,7.55,7.45,7.50,41995
20-Jul-20,7.52,7.52,7.40,7.50,243160
17-Jul-20,7.78,7.78,7.50,7.52,169567
16-Jul-20,7.77,7.77,7.77,7.77,777
15-Jul-20,7.50,7.70,7.50,7.50,77900
14-Jul-20,7.50,7.50,7.45,7.45,192668
13-Jul-20,7.60,7.65,7.45,7.65,14985
10-Jul-20,7.50,7.68,7.45,7.68,38796
09-Jul-20,7.49,7.75,7.45,7.75,8983
08-Jul-20,7.51,7.70,7.48,7.68,18799
07-Jul-20,7.52,7.52,7.51,7.52,2255
06-Jul-20,7.82,7.82,7.46,7.70,7688
02-Jul-20,7.46,7.63,7.45,7.45,62071
01-Jul-20,7.55,7.56,7.50,7.55,51271
30-Jun-20,7.42,7.78,7.41,7.78,7454
29-Jun-20,7.41,7.79,7.40,7.79,3741
26-Jun-20,7.82,7.82,7.45,7.80,8355
25-Jun-20,7.85,7.85,7.85,7.85,785
24-Jun-20,7.50,7.51,7.46,7.49,55487
23-Jun-20,8.00,8.00,7.51,7.85,28623
22-Jun-20,7.65,7.98,7.50,7.70,142316
19-Jun-20,7.50,8.15,7.40,7.77,164787
18-Jun-20,7.77,7.77,7.76,7.77,28743
17-Jun-20,7.77,7.93,7.67,7.67,15529
16-Jun-20,7.69,7.99,7.68,7.99,15425
15-Jun-20,7.80,8.00,7.77,7.77,5487
12-Jun-20,7.51,7.90,7.51,7.88,8607
10-Jun-20,7.70,8.01,7.54,7.90,62666
09-Jun-20,7.31,7.60,7.30,7.60,58727
08-Jun-20,7.50,7.80,7.49,7.50,211469
05-Jun-20,7.43,7.70,7.30,7.30,36824
04-Jun-20,7.20,7.30,7.20,7.30,1450
03-Jun-20,7.26,7.50,7.00,7.03,349307
02-Jun-20,7.25,7.25,7.25,7.25,4350
01-Jun-20,6.99,7.38,6.99,7.34,2905
29-May-20,6.70,7.19,6.51,6.73,14740
28-May-20,7.00,7.00,6.90,6.90,9066
27-May-20,7.25,7.50,6.85,6.85,102026
26-May-20,7.25,7.25,6.84,6.84,3517
25-May-20,7.48,7.48,7.00,7.00,5787
22-May-20,6.75,7.30,6.60,6.90,5490
21-May-20,6.94,6.97,6.70,6.70,6120
20-May-20,6.91,6.91,6.55,6.74,72831
19-May-20,6.94,6.94,6.88,6.88,1382
18-May-20,6.50,6.50,6.50,6.50,650
14-May-20,6.50,6.50,6.50,6.50,3250
13-May-20,6.51,6.51,6.35,6.50,11660
12-May-20,6.78,6.78,6.51,6.51,32320
11-May-20,6.64,6.75,6.64,6.75,7348
08-May-20,6.85,6.89,6.85,6.89,4114
06-May-20,7.00,7.00,6.92,7.00,9782
05-May-20,7.40,7.50,7.40,7.50,7488
04-May-20,6.76,7.40,6.48,7.40,12819
30-Apr-20,6.80,7.49,6.79,7.34,14325
29-Apr-20,7.30,7.30,7.30,7.30,5840
28-Apr-20,6.94,7.30,6.94,7.30,2118
27-Apr-20,6.76,6.76,6.76,6.76,2704
24-Apr-20,7.02,7.02,6.90,6.90,5596
23-Apr-20,7.48,7.50,7.02,7.02,9700
20-Apr-20,7.45,7.45,7.45,7.45,745
17-Apr-20,7.05,7.06,7.04,7.06,6345
16-Apr-20,7.50,7.50,7.50,7.50,3750
14-Apr-20,7.21,7.49,7.20,7.49,2190
13-Apr-20,7.02,7.02,7.02,7.02,3510
09-Apr-20,7.49,7.50,7.49,7.50,5998
08-Apr-20,7.10,7.50,7.10,7.50,4460
07-Apr-20,6.90,7.00,6.90,7.00,78970
06-Apr-20,7.00,7.00,7.00,7.00,51100
30-Mar-20,6.90,7.00,6.90,7.00,4190
27-Mar-20,7.00,7.00,7.00,7.00,16100
26-Mar-20,7.04,7.50,7.00,7.50,147785
24-Mar-20,6.91,7.38,6.91,7.38,3550
20-Mar-20,7.49,7.49,7.49,7.49,2247
19-Mar-20,6.50,6.50,6.50,6.50,650
18-Mar-20,6.96,6.96,6.50,6.50,14017
17-Mar-20,6.88,6.96,6.88,6.90,15218
16-Mar-20,7.40,7.40,7.40,7.40,1480
12-Mar-20,8.10,8.10,7.35,7.35,56235
11-Mar-20,7.88,7.88,7.72,7.80,12416
10-Mar-20,8.01,8.01,8.00,8.00,27230
09-Mar-20,7.62,7.62,7.62,7.62,19812
06-Mar-20,8.40,8.40,8.40,8.40,840
05-Mar-20,8.77,8.77,8.67,8.67,1744
04-Mar-20,10.00,10.00,8.78,9.24,19017
03-Mar-20,9.04,9.04,9.03,9.03,7228
02-Mar-20,9.00,9.00,9.00,9.00,2700
28-Feb-20,9.80,9.80,9.03,9.15,21148
27-Feb-20,9.88,9.88,9.88,9.88,988