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
15-Aug-22,7.00,7.27,6.93,7.03,29512
12-Aug-22,7.00,7.07,7.00,7.07,11207
11-Aug-22,6.89,7.00,6.75,7.00,17132
10-Aug-22,6.41,6.79,6.40,6.55,19377
09-Aug-22,6.75,6.75,6.41,6.42,28947
08-Aug-22,6.75,6.75,6.41,6.41,1991
05-Aug-22,6.40,6.40,6.40,6.40,23050
04-Aug-22,6.43,6.75,6.40,6.40,15421
03-Aug-22,6.59,6.67,6.59,6.67,5953
01-Aug-22,6.46,6.59,6.45,6.59,2595
29-Jul-22,6.50,6.97,6.45,6.47,28117
28-Jul-22,6.42,7.08,6.42,6.99,16603
26-Jul-22,6.41,6.41,6.40,6.40,3842
22-Jul-22,6.42,6.42,6.42,6.42,642
20-Jul-22,6.42,6.42,6.42,6.42,642
14-Jul-22,6.60,6.60,6.60,6.60,660
13-Jul-22,6.41,6.43,6.41,6.43,2570
07-Jul-22,6.51,6.84,6.51,6.84,1335
06-Jul-22,6.80,6.80,6.80,6.80,1360
05-Jul-22,6.75,6.75,6.40,6.40,9107
04-Jul-22,6.58,6.70,6.58,6.70,7358
01-Jul-22,6.58,6.58,6.58,6.58,3290
30-Jun-22,6.57,6.57,6.57,6.57,657
29-Jun-22,6.30,6.30,6.21,6.21,18648
28-Jun-22,6.22,6.22,6.22,6.22,1244
27-Jun-22,6.22,6.22,6.22,6.22,1244
24-Jun-22,6.60,6.60,6.22,6.22,139467
23-Jun-22,6.40,6.40,6.40,6.40,640
22-Jun-22,6.36,6.36,6.36,6.36,1908
17-Jun-22,6.28,6.28,6.24,6.24,15641
13-Jun-22,6.27,6.28,6.27,6.28,1882
10-Jun-22,6.71,6.71,6.24,6.24,10815
09-Jun-22,6.90,6.90,6.88,6.88,2758
08-Jun-22,6.71,6.71,6.71,6.71,4026
07-Jun-22,6.75,6.75,6.75,6.75,1350
03-Jun-22,7.14,7.15,6.80,6.80,12086
02-Jun-22,7.11,7.11,6.63,6.63,1374
01-Jun-22,6.62,7.10,6.62,6.90,2772
31-May-22,6.65,7.00,6.57,7.00,31360
30-May-22,7.05,7.10,7.05,7.10,2125
27-May-22,6.79,6.79,6.79,6.79,679
26-May-22,7.04,7.04,6.79,6.79,19076
25-May-22,6.71,6.71,6.71,6.71,2013
19-May-22,7.10,7.10,7.09,7.10,5679
17-May-22,7.51,7.51,6.88,6.88,1439
16-May-22,7.10,7.13,6.54,7.13,19797
13-May-22,6.43,6.43,6.43,6.43,643
12-May-22,6.92,7.20,6.28,6.70,15253
11-May-22,6.70,7.00,6.70,7.00,72738
10-May-22,6.98,6.98,6.98,6.98,698
09-May-22,6.57,6.78,6.57,6.78,3319
06-May-22,6.80,6.98,6.56,6.56,30736
05-May-22,6.50,6.70,6.50,6.55,29828
04-May-22,6.32,6.32,6.32,6.32,1908
03-May-22,6.45,6.45,6.22,6.22,15017
02-May-22,6.90,6.90,6.45,6.45,29869
28-Apr-22,6.78,6.78,6.50,6.70,29154
27-Apr-22,7.00,7.00,7.00,7.00,700
26-Apr-22,7.00,7.00,7.00,7.00,2100
25-Apr-22,7.00,7.00,7.00,7.00,3500
22-Apr-22,7.00,7.00,7.00,7.00,7700
20-Apr-22,7.00,7.00,7.00,7.00,6300
19-Apr-22,7.00,7.00,6.92,6.92,4192
18-Apr-22,7.00,7.00,7.00,7.00,8400
14-Apr-22,6.94,6.94,6.94,6.94,4170
13-Apr-22,7.00,7.00,6.85,6.94,51003
12-Apr-22,7.00,7.00,6.95,7.00,102895
11-Apr-22,7.45,7.54,7.08,7.08,2207
07-Apr-22,7.56,7.58,7.20,7.20,6735
06-Apr-22,7.12,7.12,7.12,7.12,3560
05-Apr-22,7.33,7.33,7.12,7.12,2157
04-Apr-22,7.37,7.47,7.37,7.47,3725
01-Apr-22,7.20,7.80,7.20,7.45,6683
31-Mar-22,7.30,7.50,7.10,7.50,14674
30-Mar-22,7.39,7.39,7.10,7.20,47167
29-Mar-22,7.40,7.43,7.10,7.17,59153
28-Mar-22,7.55,7.55,7.40,7.41,11159
25-Mar-22,7.57,7.89,7.40,7.89,44908
24-Mar-22,7.98,7.98,7.98,7.98,798
23-Mar-22,7.52,7.99,7.52,7.99,2350
22-Mar-22,7.60,7.60,7.58,7.58,8340
21-Mar-22,7.90,7.90,7.90,7.90,790
18-Mar-22,8.00,8.00,8.00,8.00,1600
15-Mar-22,7.93,8.03,7.93,8.03,1596
14-Mar-22,7.56,7.58,7.56,7.58,1514
11-Mar-22,8.17,8.17,8.17,8.17,817
09-Mar-22,7.99,7.99,7.56,7.57,2312
07-Mar-22,8.05,8.05,7.51,7.56,31604
04-Mar-22,7.70,7.70,7.50,7.50,1520
03-Mar-22,7.99,7.99,7.51,7.54,3102
02-Mar-22,7.48,7.70,7.48,7.70,2288
25-Feb-22,7.48,7.48,7.48,7.48,35156
24-Feb-22,7.49,7.58,7.48,7.48,83052
23-Feb-22,7.89,7.89,7.49,7.49,26331
22-Feb-22,7.60,7.65,7.60,7.65,1525
21-Feb-22,7.99,7.99,7.52,7.69,13028
18-Feb-22,7.70,7.80,7.70,7.80,1550
17-Feb-22,7.70,7.70,7.63,7.68,5360
16-Feb-22,7.90,8.14,7.41,7.46,45105
15-Feb-22,7.75,7.75,7.75,7.75,775
14-Feb-22,7.84,7.84,7.84,7.84,1568
11-Feb-22,7.99,8.00,7.47,7.47,46036
10-Feb-22,8.50,8.50,7.50,7.58,27280
09-Feb-22,8.60,8.94,7.82,7.89,96969
08-Feb-22,9.00,9.50,8.00,8.63,25640
07-Feb-22,7.98,8.68,7.60,8.68,63608
04-Feb-22,8.10,8.10,7.50,7.90,19839
03-Feb-22,8.00,8.79,7.64,7.93,54545
02-Feb-22,7.28,8.89,7.28,7.68,64156
31-Jan-22,7.50,7.65,7.18,7.56,20260
27-Jan-22,7.38,7.47,7.38,7.47,2223
26-Jan-22,8.00,8.00,7.36,7.62,19098
25-Jan-22,8.00,8.00,8.00,8.00,1600
24-Jan-22,7.98,7.98,7.98,7.98,798
19-Jan-22,7.98,7.98,7.98,7.98,798
14-Jan-22,7.89,7.89,7.89,7.89,22881
13-Jan-22,7.99,7.99,7.99,7.99,799
07-Jan-22,7.99,7.99,7.99,7.99,799
06-Jan-22,7.62,7.62,7.62,7.62,3810
04-Jan-22,7.60,7.60,7.60,7.60,760
03-Jan-22,7.62,7.62,7.62,7.62,3810
29-Dec-21,7.53,7.53,7.31,7.31,25948
27-Dec-21,7.78,7.78,7.30,7.51,17854
23-Dec-21,7.83,7.84,7.83,7.84,8614
22-Dec-21,7.30,7.35,7.30,7.30,59152
21-Dec-21,7.60,7.60,7.59,7.60,5319
20-Dec-21,7.60,7.60,7.60,7.60,1520
17-Dec-21,7.63,7.63,7.63,7.63,763
16-Dec-21,7.40,7.65,7.40,7.65,7524
15-Dec-21,7.46,7.46,7.40,7.40,42950
14-Dec-21,7.46,7.46,7.46,7.46,1492
13-Dec-21,7.43,7.49,7.41,7.49,4480
10-Dec-21,7.41,7.45,7.41,7.45,2968
09-Dec-21,7.88,7.88,7.50,7.50,6934