Cotação atual, histórico e gráfico do papel: BRAP3

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 BRAP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2024	0,11%	0,02	18,25	18,28	18,23	18,45	1M	320
28/10/2024	1,39%	0,25	18,23	18,00	18,00	18,34	1M	411
25/10/2024	2,86%	0,50	17,98	17,64	17,64	18,00	1M	391
24/10/2024	0,06%	0,01	17,48	17,49	17,40	17,57	689K	183
23/10/2024	-1,41%	-0,25	17,47	17,68	17,42	17,68	955K	307
22/10/2024	0,11%	0,02	17,72	17,71	17,56	17,72	471K	171
21/10/2024	-0,39%	-0,07	17,70	17,73	17,70	17,86	720K	264

18/10/2024	-0,06%	-0,01	17,77	17,96	17,73	17,96	947K	255
17/10/2024	-0,89%	-0,16	17,78	17,80	17,64	17,80	874K	280
16/10/2024	0,90%	0,16	17,94	17,79	17,79	18,01	930K	349
15/10/2024	-1,28%	-0,23	17,78	17,85	17,70	17,88	2M	430
14/10/2024	-0,17%	-0,03	18,01	18,06	17,83	18,08	895K	258
11/10/2024	1,29%	0,23	18,04	17,81	17,68	18,04	2M	335
10/10/2024	0,68%	0,12	17,81	17,76	17,62	17,87	522K	160
09/10/2024	-0,23%	-0,04	17,69	17,77	17,62	17,79	919K	314
08/10/2024	-3,59%	-0,66	17,73	17,97	17,70	17,97	2M	656
07/10/2024	0,33%	0,06	18,39	18,35	18,26	18,62	1M	398
04/10/2024	-0,60%	-0,11	18,33	18,40	18,28	18,44	1M	310
03/10/2024	-1,50%	-0,28	18,44	18,70	18,25	18,70	2M	483
02/10/2024	0,32%	0,06	18,72	18,66	18,66	18,98	1M	325
01/10/2024	-0,21%	-0,04	18,66	18,65	18,55	18,84	1M	399
30/09/2024	-1,01%	-0,19	18,70	19,19	18,70	19,24	2M	431
27/09/2024	-0,94%	-0,18	18,89	19,02	18,81	19,27	2M	517
26/09/2024	5,07%	0,92	19,07	18,28	18,25	19,28	4M	1.050
25/09/2024	0,89%	0,16	18,15	18,08	17,97	18,19	2M	522
24/09/2024	4,78%	0,82	17,99	17,83	17,78	18,09	3M	640
23/09/2024	-3,27%	-0,58	17,17	17,56	17,17	17,59	6M	3.007
20/09/2024	1,49%	0,26	17,75	17,57	16,98	17,75	25M	2.776
19/09/2024	0,11%	0,02	17,49	17,67	17,49	17,88	2M	771
18/09/2024	-1,63%	-0,29	17,47	17,71	17,47	17,71	2M	648
17/09/2024	-0,56%	-0,10	17,76	17,89	17,61	17,89	1M	666
16/09/2024	-0,17%	-0,03	17,86	17,89	17,68	17,89	1M	628
13/09/2024	0,79%	0,14	17,89	17,74	17,67	17,94	1M	600
12/09/2024	0,06%	0,01	17,75	17,90	17,69	17,90	2M	655
11/09/2024	0,91%	0,16	17,74	17,59	17,58	17,80	2M	637
10/09/2024	-0,06%	-0,01	17,58	17,71	17,41	17,71	2M	742
09/09/2024	-1,73%	-0,31	17,59	17,95	17,58	17,99	2M	629
06/09/2024	-0,78%	-0,14	17,90	18,14	17,87	18,17	3M	925
05/09/2024	1,12%	0,20	18,04	17,89	17,78	18,10	2M	636
04/09/2024	1,88%	0,33	17,84	17,53	17,37	17,89	2M	730
03/09/2024	-2,23%	-0,40	17,51	17,66	17,33	17,66	4M	1.196
02/09/2024	0,06%	0,01	17,91	17,85	17,65	17,92	2M	514
30/08/2024	0,62%	0,11	17,90	17,97	17,71	17,97	17M	936
29/08/2024	-0,45%	-0,08	17,79	18,00	17,68	18,00	2M	596
28/08/2024	-1,16%	-0,21	17,87	18,00	17,72	18,00	2M	680
27/08/2024	2,32%	0,41	18,08	17,85	17,84	18,14	3M	786
26/08/2024	0,40%	0,07	17,67	17,83	17,61	17,83	4M	1.397
23/08/2024	-1,01%	-0,18	17,60	17,79	17,60	17,90	3M	912
22/08/2024	0,40%	0,07	17,78	17,76	17,51	17,78	3M	990
21/08/2024	0,62%	0,11	17,71	17,85	17,61	17,97	3M	1.426
20/08/2024	-0,06%	-0,01	17,60	17,66	17,52	17,83	2M	951
19/08/2024	0,46%	0,08	17,61	17,70	17,58	17,87	3M	797
16/08/2024	0,29%	0,05	17,53	17,51	17,38	17,53	1M	485
15/08/2024	-0,51%	-0,09	17,48	17,33	17,27	17,62	2M	886
14/08/2024	0,86%	0,15	17,57	17,41	17,19	17,57	2M	711
13/08/2024	-0,17%	-0,03	17,42	17,56	17,34	17,56	1M	613
12/08/2024	0,40%	0,07	17,45	17,38	17,36	17,55	780K	268
09/08/2024	0,29%	0,05	17,38	17,30	17,25	17,41	550K	176
08/08/2024	0,12%	0,02	17,33	17,31	17,24	17,55	426K	179
07/08/2024	0,93%	0,16	17,31	17,33	17,17	17,34	399K	138
06/08/2024	-0,12%	-0,02	17,15	17,26	17,02	17,33	974K	326
05/08/2024	-0,64%	-0,11	17,17	17,23	16,74	17,25	2M	572
02/08/2024	-0,75%	-0,13	17,28	17,39	17,26	17,60	1M	377
01/08/2024	-1,69%	-0,30	17,41	18,18	17,41	18,18	1M	336
31/07/2024	1,78%	0,31	17,71	17,45	17,45	17,76	2M	549
30/07/2024	-1,92%	-0,34	17,40	17,73	17,40	17,73	2M	626
29/07/2024	-0,50%	-0,09	17,74	17,92	17,72	17,97	1M	410
26/07/2024	-0,45%	-0,08	17,83	18,22	17,83	18,22	1M	424
25/07/2024	-0,56%	-0,10	17,91	18,00	17,76	18,00	936K	313
24/07/2024	0,33%	0,06	18,01	18,05	17,84	18,06	1M	323
23/07/2024	-1,64%	-0,30	17,95	18,20	17,95	18,24	1M	327
22/07/2024	-0,22%	-0,04	18,25	18,40	18,19	18,40	854K	266
19/07/2024	0,55%	0,10	18,29	18,29	18,16	18,32	683K	222
18/07/2024	-3,45%	-0,65	18,19	18,84	18,19	18,84	2M	1.178
17/07/2024	0,37%	0,07	18,84	18,76	18,65	18,84	585K	204
16/07/2024	0,05%	0,01	18,77	18,79	18,58	18,79	693K	258
15/07/2024	1,46%	0,27	18,76	18,55	18,50	18,82	788K	261
12/07/2024	-0,54%	-0,10	18,49	18,59	18,39	18,61	2M	850
11/07/2024	0,76%	0,14	18,59	18,46	18,45	18,60	3M	663
10/07/2024	-0,91%	-0,17	18,45	18,55	18,35	18,59	1M	373
09/07/2024	0,65%	0,12	18,62	18,37	18,37	18,63	1M	377
08/07/2024	0,11%	0,02	18,50	18,48	18,17	18,50	2M	405
05/07/2024	-0,38%	-0,07	18,48	18,53	18,30	18,53	818K	314
04/07/2024	0,27%	0,05	18,55	18,67	18,46	18,67	1M	363
03/07/2024	1,87%	0,34	18,50	18,35	18,31	18,60	823K	295
02/07/2024	0,28%	0,05	18,16	18,19	18,05	18,28	1M	365
01/07/2024	0,89%	0,16	18,11	17,98	17,98	18,25	2M	409
28/06/2024	1,82%	0,32	17,95	17,75	17,74	18,08	2M	685
27/06/2024	0,69%	0,12	17,63	17,56	17,56	17,82	807K	265
26/06/2024	1,16%	0,20	17,51	17,36	17,36	17,67	1M	423
25/06/2024	-1,87%	-0,33	17,31	17,64	17,26	17,64	1M	451
24/06/2024	1,15%	0,20	17,64	17,50	17,34	17,68	4M	927
21/06/2024	-0,51%	-0,09	17,44	17,56	17,41	17,57	1M	370
20/06/2024	0,06%	0,01	17,53	17,60	17,50	17,86	933K	307
19/06/2024	1,62%	0,28	17,52	17,36	17,10	17,52	1M	270
18/06/2024	0,12%	0,02	17,24	17,24	17,21	17,47	857K	236
17/06/2024	-1,88%	-0,33	17,22	17,60	17,10	17,60	2M	466
14/06/2024	-0,23%	-0,04	17,55	17,65	17,45	17,65	854K	249
13/06/2024	-0,28%	-0,05	17,59	17,63	17,59	17,75	736K	248
12/06/2024	-0,45%	-0,08	17,64	17,83	17,58	17,87	947K	301
11/06/2024	-0,45%	-0,08	17,72	17,70	17,55	17,84	1M	379
10/06/2024	1,14%	0,20	17,80	17,62	17,57	17,87	687K	206
07/06/2024	-2,28%	-0,41	17,60	17,96	17,60	17,96	2M	508
06/06/2024	1,35%	0,24	18,01	17,77	17,69	18,01	2M	525
05/06/2024	-1,44%	-0,26	17,77	18,05	17,65	18,05	2M	529
04/06/2024	-1,15%	-0,21	18,03	18,24	17,90	18,24	2M	488
03/06/2024	-2,04%	-0,38	18,24	18,69	18,11	18,69	2M	507
31/05/2024	-1,85%	-0,35	18,62	18,90	18,54	18,90	2M	478
29/05/2024	-0,58%	-0,11	18,97	19,00	18,77	19,33	2M	490
28/05/2024	-1,40%	-0,27	19,08	19,35	18,90	19,37	2M	338
27/05/2024	-0,10%	-0,02	19,35	19,37	19,11	19,37	718K	174
24/05/2024	0,89%	0,17	19,37	19,12	19,05	19,39	542K	164
23/05/2024	-1,54%	-0,30	19,20	19,36	19,05	19,36	969K	268
22/05/2024	-0,26%	-0,05	19,50	19,49	19,27	19,50	795K	230
21/05/2024	1,51%	0,29	19,55	19,31	19,25	19,60	991K	337
20/05/2024	-0,62%	-0,12	19,26	19,35	19,26	19,58	3M	454
17/05/2024	0,10%	0,02	19,38	19,36	19,28	19,45	860K	240
16/05/2024	0,31%	0,06	19,36	19,33	19,25	19,47	1M	355
15/05/2024	0,47%	0,09	19,30	19,32	19,11	19,32	3M	458
14/05/2024	-0,77%	-0,15	19,21	19,40	19,05	19,46	2M	385
13/05/2024	-0,21%	-0,04	19,36	19,58	19,36	19,63	467K	143
10/05/2024	0,00%	0,00	19,40	19,40	19,35	19,64	476K	161
09/05/2024	-1,22%	-0,24	19,40	19,53	19,30	19,70	847K	288
08/05/2024	0,72%	0,14	19,64	19,51	19,37	19,64	609K	216
07/05/2024	-0,36%	-0,07	19,50	19,57	19,41	19,80	654K	238
06/05/2024	0,26%	0,05	19,57	19,53	19,43	19,70	1M	398
03/05/2024	0,46%	0,09	19,52	19,46	19,34	19,71	923K	292
02/05/2024	1,09%	0,21	19,43	19,30	19,30	19,59	1M	260
30/04/2024	-8,04%	-1,68	19,22	19,79	19,18	19,80	4M	1.142
29/04/2024	2,45%	0,50	20,90	20,40	20,33	20,90	4M	664
26/04/2024	1,80%	0,36	20,40	20,18	20,14	20,42	2M	564
25/04/2024	-0,64%	-0,13	20,04	20,17	19,99	20,20	1M	384
24/04/2024	-0,35%	-0,07	20,17	20,25	20,16	20,40	2M	336
23/04/2024	-	-	20,24	20,22	20,01	20,32	1M	336

Date,Open,High,Low,Close,Volume
29-Oct-24,18.28,18.45,18.23,18.25,1243123
28-Oct-24,18.00,18.34,18.00,18.23,1145412
25-Oct-24,17.64,18.00,17.64,17.98,1288393
24-Oct-24,17.49,17.57,17.40,17.48,689196
23-Oct-24,17.68,17.68,17.42,17.47,955444
22-Oct-24,17.71,17.72,17.56,17.72,471277
21-Oct-24,17.73,17.86,17.70,17.70,720040
18-Oct-24,17.96,17.96,17.73,17.77,946840
17-Oct-24,17.80,17.80,17.64,17.78,873515
16-Oct-24,17.79,18.01,17.79,17.94,929784
15-Oct-24,17.85,17.88,17.70,17.78,1604731
14-Oct-24,18.06,18.08,17.83,18.01,894679
11-Oct-24,17.81,18.04,17.68,18.04,1624843
10-Oct-24,17.76,17.87,17.62,17.81,522343
09-Oct-24,17.77,17.79,17.62,17.69,919120
08-Oct-24,17.97,17.97,17.70,17.73,2202855
07-Oct-24,18.35,18.62,18.26,18.39,1362976
04-Oct-24,18.40,18.44,18.28,18.33,1167272
03-Oct-24,18.70,18.70,18.25,18.44,1538163
02-Oct-24,18.66,18.98,18.66,18.72,1065318
01-Oct-24,18.65,18.84,18.55,18.66,1447044
30-Sep-24,19.19,19.24,18.70,18.70,2168155
27-Sep-24,19.02,19.27,18.81,18.89,1992253
26-Sep-24,18.28,19.28,18.25,19.07,4164165
25-Sep-24,18.08,18.19,17.97,18.15,1821747
24-Sep-24,17.83,18.09,17.78,17.99,2763612
23-Sep-24,17.56,17.59,17.17,17.17,6478852
20-Sep-24,17.57,17.75,16.98,17.75,24687913
19-Sep-24,17.67,17.88,17.49,17.49,2374192
18-Sep-24,17.71,17.71,17.47,17.47,1700573
17-Sep-24,17.89,17.89,17.61,17.76,1483305
16-Sep-24,17.89,17.89,17.68,17.86,1451867
13-Sep-24,17.74,17.94,17.67,17.89,1430455
12-Sep-24,17.90,17.90,17.69,17.75,1597595
11-Sep-24,17.59,17.80,17.58,17.74,1641567
10-Sep-24,17.71,17.71,17.41,17.58,2009741
09-Sep-24,17.95,17.99,17.58,17.59,1798944
06-Sep-24,18.14,18.17,17.87,17.90,3227511
05-Sep-24,17.89,18.10,17.78,18.04,1734259
04-Sep-24,17.53,17.89,17.37,17.84,2187590
03-Sep-24,17.66,17.66,17.33,17.51,3965085
02-Sep-24,17.85,17.92,17.65,17.91,1617211
30-Aug-24,17.97,17.97,17.71,17.90,16921561
29-Aug-24,18.00,18.00,17.68,17.79,1765403
28-Aug-24,18.00,18.00,17.72,17.87,1836600
27-Aug-24,17.85,18.14,17.84,18.08,2579310
26-Aug-24,17.83,17.83,17.61,17.67,3518336
23-Aug-24,17.79,17.90,17.60,17.60,2733503
22-Aug-24,17.76,17.78,17.51,17.78,2740658
21-Aug-24,17.85,17.97,17.61,17.71,3471843
20-Aug-24,17.66,17.83,17.52,17.60,2305586
19-Aug-24,17.70,17.87,17.58,17.61,2743574
16-Aug-24,17.51,17.53,17.38,17.53,1185728
15-Aug-24,17.33,17.62,17.27,17.48,2218956
14-Aug-24,17.41,17.57,17.19,17.57,1829991
13-Aug-24,17.56,17.56,17.34,17.42,1453869
12-Aug-24,17.38,17.55,17.36,17.45,779916
09-Aug-24,17.30,17.41,17.25,17.38,549601
08-Aug-24,17.31,17.55,17.24,17.33,425658
07-Aug-24,17.33,17.34,17.17,17.31,398689
06-Aug-24,17.26,17.33,17.02,17.15,973583
05-Aug-24,17.23,17.25,16.74,17.17,1983019
02-Aug-24,17.39,17.60,17.26,17.28,1027052
01-Aug-24,18.18,18.18,17.41,17.41,1176004
31-Jul-24,17.45,17.76,17.45,17.71,1953536
30-Jul-24,17.73,17.73,17.40,17.40,1817879
29-Jul-24,17.92,17.97,17.72,17.74,1137049
26-Jul-24,18.22,18.22,17.83,17.83,1484373
25-Jul-24,18.00,18.00,17.76,17.91,935650
24-Jul-24,18.05,18.06,17.84,18.01,1082785
23-Jul-24,18.20,18.24,17.95,17.95,1293309
22-Jul-24,18.40,18.40,18.19,18.25,854232
19-Jul-24,18.29,18.32,18.16,18.29,683096
18-Jul-24,18.84,18.84,18.19,18.19,2455636
17-Jul-24,18.76,18.84,18.65,18.84,584534
16-Jul-24,18.79,18.79,18.58,18.77,693053
15-Jul-24,18.55,18.82,18.50,18.76,787796
12-Jul-24,18.59,18.61,18.39,18.49,1872945
11-Jul-24,18.46,18.60,18.45,18.59,2668795
10-Jul-24,18.55,18.59,18.35,18.45,1055422
09-Jul-24,18.37,18.63,18.37,18.62,1268422
08-Jul-24,18.48,18.50,18.17,18.50,1552174
05-Jul-24,18.53,18.53,18.30,18.48,817902
04-Jul-24,18.67,18.67,18.46,18.55,1139889
03-Jul-24,18.35,18.60,18.31,18.50,823330
02-Jul-24,18.19,18.28,18.05,18.16,1426247
01-Jul-24,17.98,18.25,17.98,18.11,1561153
28-Jun-24,17.75,18.08,17.74,17.95,1883348
27-Jun-24,17.56,17.82,17.56,17.63,807223
26-Jun-24,17.36,17.67,17.36,17.51,1325407
25-Jun-24,17.64,17.64,17.26,17.31,1406348
24-Jun-24,17.50,17.68,17.34,17.64,3909059
21-Jun-24,17.56,17.57,17.41,17.44,1277316
20-Jun-24,17.60,17.86,17.50,17.53,933236
19-Jun-24,17.36,17.52,17.10,17.52,1134631
18-Jun-24,17.24,17.47,17.21,17.24,857363
17-Jun-24,17.60,17.60,17.10,17.22,1620713
14-Jun-24,17.65,17.65,17.45,17.55,854142
13-Jun-24,17.63,17.75,17.59,17.59,736451
12-Jun-24,17.83,17.87,17.58,17.64,946807
11-Jun-24,17.70,17.84,17.55,17.72,1301042
10-Jun-24,17.62,17.87,17.57,17.80,687062
07-Jun-24,17.96,17.96,17.60,17.60,1505873
06-Jun-24,17.77,18.01,17.69,18.01,1633950
05-Jun-24,18.05,18.05,17.65,17.77,2023922
04-Jun-24,18.24,18.24,17.90,18.03,1894839
03-Jun-24,18.69,18.69,18.11,18.24,1947250
31-May-24,18.90,18.90,18.54,18.62,2178725
29-May-24,19.00,19.33,18.77,18.97,1513763
28-May-24,19.35,19.37,18.90,19.08,1657452
27-May-24,19.37,19.37,19.11,19.35,717538
24-May-24,19.12,19.39,19.05,19.37,542209
23-May-24,19.36,19.36,19.05,19.20,968781
22-May-24,19.49,19.50,19.27,19.50,795339
21-May-24,19.31,19.60,19.25,19.55,991316
20-May-24,19.35,19.58,19.26,19.26,2719348
17-May-24,19.36,19.45,19.28,19.38,860320
16-May-24,19.33,19.47,19.25,19.36,1165144
15-May-24,19.32,19.32,19.11,19.30,2813166
14-May-24,19.40,19.46,19.05,19.21,1636364
13-May-24,19.58,19.63,19.36,19.36,467441
10-May-24,19.40,19.64,19.35,19.40,476337
09-May-24,19.53,19.70,19.30,19.40,846743
08-May-24,19.51,19.64,19.37,19.64,608768
07-May-24,19.57,19.80,19.41,19.50,654331
06-May-24,19.53,19.70,19.43,19.57,1311119
03-May-24,19.46,19.71,19.34,19.52,922731
02-May-24,19.30,19.59,19.30,19.43,1206154
30-Apr-24,19.79,19.80,19.18,19.22,3860263
29-Apr-24,20.40,20.90,20.33,20.90,4475899
26-Apr-24,20.18,20.42,20.14,20.40,2367197
25-Apr-24,20.17,20.20,19.99,20.04,1429983
24-Apr-24,20.25,20.40,20.16,20.17,1666890
23-Apr-24,20.22,20.32,20.01,20.24,1217423

*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: BRAP3