Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRAP4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 20.94 | 0.33 | 1.60% | 20.57 | 21.19 | 20.46 | 7,145,500 |
| 18 Abr 2024 | 20.61 | 0.02 | 0.10% | 20.80 | 20.85 | 20.50 | 3,414,200 |
| 17 Abr 2024 | 20.59 | 0.11 | 0.54% | 20.86 | 21.02 | 20.59 | 4,733,000 |
| 16 Abr 2024 | 20.48 | -0.43 | -2.06% | 20.66 | 20.67 | 20.36 | 6,385,100 |
| 15 Abr 2024 | 20.91 | 0.27 | 1.31% | 20.76 | 21.32 | 20.64 | 10,731,100 |
| 12 Abr 2024 | 20.64 | -0.24 | -1.15% | 21.04 | 21.17 | 20.56 | 12,468,200 |
| 11 Abr 2024 | 20.88 | 0.08 | 0.38% | 20.97 | 20.97 | 20.68 | 2,773,000 |
| 10 Abr 2024 | 20.80 | -0.39 | -1.84% | 21.13 | 21.13 | 20.76 | 5,554,400 |
| 09 Abr 2024 | 21.19 | -0.06 | -0.28% | 21.42 | 21.56 | 21.06 | 5,836,300 |
| 08 Abr 2024 | 21.25 | 0.81 | 3.96% | 20.80 | 21.28 | 20.66 | 5,063,500 |
| 05 Abr 2024 | 20.44 | -0.26 | -1.26% | 20.67 | 20.69 | 20.33 | 3,348,500 |
| 04 Abr 2024 | 20.70 | -0.16 | -0.77% | 20.84 | 20.94 | 20.62 | 4,787,200 |
| 03 Abr 2024 | 20.86 | -0.13 | -0.62% | 20.80 | 20.86 | 20.52 | 3,604,700 |
| 02 Abr 2024 | 20.99 | 0.15 | 0.72% | 20.85 | 21.10 | 20.79 | 4,336,500 |
| 01 Abr 2024 | 20.84 | 0.26 | 1.26% | 20.81 | 21.20 | 20.68 | 3,937,900 |
| 28 Mar 2024 | 20.58 | 0.14 | 0.68% | 20.50 | 20.65 | 20.33 | 4,137,700 |
| 27 Mar 2024 | 20.44 | 0.29 | 1.44% | 20.11 | 20.52 | 20.02 | 4,761,000 |
| 26 Mar 2024 | 20.15 | -0.14 | -0.69% | 20.18 | 20.25 | 19.99 | 3,465,900 |
| 25 Mar 2024 | 20.29 | -0.01 | -0.05% | 20.32 | 20.46 | 20.27 | 2,796,300 |
| 22 Mar 2024 | 20.30 | -0.34 | -1.65% | 20.48 | 20.55 | 20.26 | 2,424,400 |
| 21 Mar 2024 | 20.64 | 0.02 | 0.10% | 20.68 | 20.87 | 20.51 | 3,427,900 |
| 20 Mar 2024 | 20.62 | 0.24 | 1.18% | 20.40 | 20.63 | 20.25 | 3,212,400 |
| 19 Mar 2024 | 20.38 | 0.23 | 1.14% | 20.41 | 20.50 | 20.27 | 5,229,400 |
| 18 Mar 2024 | 20.15 | 0.57 | 2.91% | 19.74 | 20.19 | 19.72 | 7,104,400 |
| 15 Mar 2024 | 19.58 | -0.51 | -2.54% | 20.03 | 20.07 | 19.50 | 11,757,300 |
| 14 Mar 2024 | 20.09 | -0.14 | -0.69% | 20.15 | 20.15 | 19.85 | 4,759,400 |
| 13 Mar 2024 | 20.23 | 0.05 | 0.25% | 20.15 | 20.25 | 20.01 | 5,104,200 |
| 12 Mar 2024 | 20.18 | -0.07 | -0.35% | 20.34 | 20.55 | 20.12 | 4,826,800 |
| 11 Mar 2024 | 20.25 | -0.30 | -1.46% | 20.30 | 20.39 | 19.95 | 4,915,700 |
| 08 Mar 2024 | 20.55 | -0.16 | -0.77% | 20.65 | 20.80 | 20.52 | 2,318,000 |
| 07 Mar 2024 | 20.71 | 0.15 | 0.73% | 20.66 | 20.82 | 20.56 | 3,493,600 |
| 06 Mar 2024 | 20.56 | -0.23 | -1.11% | 20.91 | 20.91 | 20.45 | 7,001,500 |
| 05 Mar 2024 | 20.79 | 0.12 | 0.58% | 20.59 | 20.79 | 20.49 | 3,047,400 |
| 04 Mar 2024 | 20.67 | -0.17 | -0.82% | 20.84 | 21.10 | 20.62 | 5,815,200 |
| 01 Mar 2024 | 20.84 | -0.36 | -1.70% | 21.24 | 21.24 | 20.69 | 14,336,000 |
| 29 Feb 2024 | 21.20 | -0.13 | -0.61% | 21.33 | 21.38 | 21.08 | 10,748,300 |
| 28 Feb 2024 | 21.33 | -0.31 | -1.43% | 21.51 | 21.62 | 21.24 | 4,198,400 |
| 27 Feb 2024 | 21.64 | 0.31 | 1.45% | 21.65 | 21.72 | 21.47 | 5,205,100 |
| 26 Feb 2024 | 21.33 | -0.44 | -2.02% | 21.65 | 21.65 | 21.21 | 7,286,200 |
| 23 Feb 2024 | 21.77 | -0.01 | -0.05% | 22.13 | 22.28 | 21.69 | 5,649,400 |
| 22 Feb 2024 | 21.78 | 0.24 | 1.11% | 21.71 | 21.98 | 21.71 | 4,481,200 |
| 21 Feb 2024 | 21.54 | -0.13 | -0.60% | 21.77 | 21.77 | 21.38 | 7,132,000 |
| 20 Feb 2024 | 21.67 | -0.48 | -2.17% | 21.90 | 21.93 | 21.44 | 7,281,800 |
| 19 Feb 2024 | 22.15 | -0.10 | -0.45% | 22.17 | 22.23 | 21.97 | 2,701,000 |
| 16 Feb 2024 | 22.25 | 0.40 | 1.83% | 22.14 | 22.49 | 22.03 | 6,275,900 |
| 15 Feb 2024 | 21.85 | -0.06 | -0.27% | 21.87 | 22.04 | 21.71 | 4,621,700 |
| 14 Feb 2024 | 21.91 | -0.02 | -0.09% | 21.97 | 22.03 | 21.79 | 1,877,600 |
| 09 Feb 2024 | 21.93 | -0.23 | -1.04% | 22.18 | 22.36 | 21.86 | 2,222,600 |
| 08 Feb 2024 | 22.16 | -0.25 | -1.12% | 22.51 | 22.61 | 22.09 | 3,151,700 |
| 07 Feb 2024 | 22.41 | 0.07 | 0.31% | 22.34 | 22.57 | 22.28 | 3,405,300 |
| 06 Feb 2024 | 22.34 | 0.46 | 2.10% | 21.96 | 22.38 | 21.94 | 3,854,700 |
| 05 Feb 2024 | 21.88 | -0.10 | -0.45% | 21.98 | 22.02 | 21.76 | 3,271,600 |
| 02 Feb 2024 | 21.98 | -0.36 | -1.61% | 22.34 | 22.37 | 21.96 | 5,256,800 |
| 01 Feb 2024 | 22.34 | -0.45 | -1.97% | 22.79 | 22.83 | 22.20 | 8,838,500 |
| 31 Ene 2024 | 22.79 | -0.12 | -0.52% | 22.80 | 22.99 | 22.70 | 2,310,300 |
| 30 Ene 2024 | 22.91 | -0.11 | -0.48% | 23.01 | 23.10 | 22.71 | 2,639,300 |
| 29 Ene 2024 | 23.02 | -0.20 | -0.86% | 23.22 | 23.35 | 22.88 | 2,056,500 |
| 26 Ene 2024 | 23.22 | 0.17 | 0.74% | 22.95 | 23.28 | 22.69 | 3,009,300 |
| 25 Ene 2024 | 23.05 | -0.33 | -1.41% | 23.49 | 23.54 | 22.72 | 4,838,700 |
| 24 Ene 2024 | 23.38 | 0.24 | 1.04% | 23.40 | 23.62 | 23.27 | 3,362,900 |
| 23 Ene 2024 | 23.14 | 0.56 | 2.48% | 22.81 | 23.19 | 22.80 | 4,066,000 |
| 22 Ene 2024 | 22.58 | -0.20 | -0.88% | 22.64 | 22.69 | 22.40 | 2,736,700 |
