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
10/11/2026	-1,39%	-0,25	17,73	17,97	17,56	17,98	1M	275
09/11/2026	0,78%	0,14	17,98	17,84	17,72	18,02	2M	402
06/11/2026	2,53%	0,44	17,84	17,42	17,35	17,84	981K	250
05/11/2026	0,12%	0,02	17,40	17,39	17,32	17,59	815K	223
04/11/2026	3,15%	0,53	17,38	16,85	16,85	17,52	2M	317
03/11/2026	-1,23%	-0,21	16,85	17,07	16,76	17,50	3M	648
30/10/2026	2,59%	0,43	17,06	16,62	16,43	17,12	1M	345
29/10/2026	-1,77%	-0,30	16,63	16,93	16,61	17,01	1M	302
28/10/2026	-1,11%	-0,19	16,93	17,32	16,77	17,32	2M	595
27/10/2026	-1,89%	-0,33	17,12	17,63	17,06	17,86	3M	623
26/10/2026	-1,63%	-0,29	17,45	17,30	17,14	17,91	4M	1.060
23/10/2026	1,08%	0,19	17,74	17,64	17,50	17,81	2M	428
22/10/2026	-2,50%	-0,45	17,55	17,97	17,44	17,97	4M	715
21/10/2026	-1,37%	-0,25	18,00	18,50	17,91	18,50	2M	456
20/10/2026	-0,27%	-0,05	18,25	18,20	18,14	18,47	3M	435
19/10/2026	0,49%	0,09	18,30	18,45	18,17	18,55	742K	233
16/10/2026	1,62%	0,29	18,21	18,13	18,04	18,34	1M	250
15/10/2026	0,11%	0,02	17,92	17,90	17,79	18,16	1M	433
14/10/2026	-2,08%	-0,38	17,90	18,27	17,79	18,27	5M	1.038
13/10/2026	-1,46%	-0,27	18,28	18,65	18,27	18,67	2M	458
09/10/2026	-1,07%	-0,20	18,55	18,91	18,50	18,91	3M	750
08/10/2026	0,64%	0,12	18,75	18,62	18,36	19,01	2M	374
07/10/2026	0,92%	0,17	18,63	18,45	18,27	18,63	2M	418
06/10/2026	0,33%	0,06	18,46	18,40	18,20	18,80	1M	319
05/10/2026	1,49%	0,27	18,40	18,52	18,16	18,95	3M	466
02/10/2026	1,23%	0,22	18,13	18,00	17,85	18,24	2M	448
01/10/2026	-0,39%	-0,07	17,91	18,10	17,73	18,35	2M	601
30/09/2026	0,84%	0,15	17,98	17,89	17,85	18,08	1M	257
29/09/2026	0,06%	0,01	17,83	18,12	17,78	18,12	660K	180
28/09/2026	-0,89%	-0,16	17,82	18,05	17,68	18,07	2M	341
25/09/2026	0,28%	0,05	17,98	17,97	17,90	18,13	1M	409
24/09/2026	-0,99%	-0,18	17,93	18,22	17,91	18,27	943K	293
23/09/2026	-2,79%	-0,52	18,11	18,80	18,11	18,80	2M	349
22/09/2026	0,70%	0,13	18,63	18,50	18,39	18,65	837K	208
21/09/2026	-0,05%	-0,01	18,50	18,61	18,47	18,69	587K	144
18/09/2026	0,00%	0,00	18,51	18,62	18,50	18,62	382K	93
17/09/2026	0,43%	0,08	18,51	18,50	18,43	18,65	854K	188
16/09/2026	-1,44%	-0,27	18,43	18,70	18,33	18,70	1M	288
15/09/2026	-0,43%	-0,08	18,70	18,82	18,58	18,84	823K	210
14/09/2026	-2,34%	-0,45	18,78	19,43	18,78	19,43	1M	405
11/09/2026	0,10%	0,02	19,23	19,33	19,10	19,33	354K	96
10/09/2026	-1,44%	-0,28	19,21	19,39	19,00	19,39	494K	160
09/09/2026	0,78%	0,15	19,49	19,38	19,22	19,49	516K	107
08/09/2026	0,21%	0,04	19,34	19,30	19,20	19,64	681K	159
04/09/2026	0,78%	0,15	19,30	19,29	19,03	19,46	776K	108
03/09/2026	-0,31%	-0,06	19,15	19,50	18,99	19,86	1M	301
02/09/2026	1,53%	0,29	19,21	18,92	18,92	19,80	955K	262
01/09/2026	-0,26%	-0,05	18,92	18,98	18,91	19,31	543K	125
31/08/2026	-0,52%	-0,10	18,97	19,05	18,86	19,49	800K	166
28/08/2026	0,37%	0,07	19,07	19,15	18,75	19,15	557K	122
27/08/2026	0,96%	0,18	19,00	18,80	18,71	19,15	401K	103
26/08/2026	0,59%	0,11	18,82	18,62	18,62	19,03	334K	118
25/08/2026	1,41%	0,26	18,71	18,42	18,30	18,81	427K	134
24/08/2026	2,44%	0,44	18,45	18,02	18,02	18,73	435K	118
21/08/2026	-0,33%	-0,06	18,01	18,25	17,86	18,35	343K	133
20/08/2026	2,03%	0,36	18,07	17,70	17,60	18,07	425K	80
19/08/2026	0,06%	0,01	17,71	17,68	17,63	18,11	806K	165
18/08/2026	0,11%	0,02	17,70	17,74	17,67	17,92	609K	154
17/08/2026	0,06%	0,01	17,68	17,61	17,60	17,81	931K	144
14/08/2026	-1,67%	-0,30	17,67	17,96	17,62	17,96	923K	198
13/08/2026	-2,34%	-0,43	17,97	18,40	17,77	18,40	1M	316
12/08/2026	-0,33%	-0,06	18,40	18,45	18,35	18,53	415K	85
11/08/2026	-0,86%	-0,16	18,46	18,40	18,27	18,75	376K	132
10/08/2026	0,27%	0,05	18,62	18,44	18,40	18,80	308K	114
07/08/2026	-1,38%	-0,26	18,57	18,75	18,35	18,83	382K	125
06/08/2026	-0,26%	-0,05	18,83	18,89	18,65	18,90	460K	133
05/08/2026	0,32%	0,06	18,88	19,00	18,82	19,21	491K	139
04/08/2026	0,70%	0,13	18,82	18,88	18,82	19,03	477K	123
03/08/2026	0,48%	0,09	18,69	18,60	18,47	18,73	586K	201
31/07/2026	0,27%	0,05	18,60	18,77	18,55	18,89	1M	184
30/07/2026	-0,43%	-0,08	18,55	18,61	18,51	18,76	343K	92
29/07/2026	0,38%	0,07	18,63	18,56	18,43	18,71	434K	129
28/07/2026	0,32%	0,06	18,56	18,74	18,43	18,74	308K	104
27/07/2026	-0,16%	-0,03	18,50	18,40	18,05	18,55	492K	133
24/07/2026	-0,05%	-0,01	18,53	18,54	18,42	18,62	318K	98
23/07/2026	0,38%	0,07	18,54	18,39	18,39	18,82	797K	161
22/07/2026	1,48%	0,27	18,47	18,23	18,23	18,67	573K	164
21/07/2026	-0,38%	-0,07	18,20	18,27	18,13	18,30	407K	126
20/07/2026	-0,49%	-0,09	18,27	18,61	18,11	18,61	484K	168
17/07/2026	-0,81%	-0,15	18,36	18,51	18,20	18,51	431K	129
16/07/2026	-1,17%	-0,22	18,51	18,62	18,34	18,62	456K	124
15/07/2026	0,75%	0,14	18,73	18,59	18,57	18,77	587K	132
14/07/2026	1,25%	0,23	18,59	18,40	18,40	18,72	507K	116
13/07/2026	-1,34%	-0,25	18,36	18,55	18,29	18,62	964K	263
10/07/2026	0,43%	0,08	18,61	18,54	18,40	18,74	1M	260
09/07/2026	0,60%	0,11	18,53	18,23	18,20	18,53	907K	250
08/07/2026	-2,44%	-0,46	18,42	18,80	18,20	18,83	1M	447
07/07/2026	-0,94%	-0,18	18,88	19,00	18,74	19,02	948K	237
06/07/2026	-0,78%	-0,15	19,06	19,28	19,01	19,28	341K	135
03/07/2026	0,31%	0,06	19,21	19,22	19,14	19,27	494K	121
02/07/2026	0,58%	0,11	19,15	19,05	19,05	19,40	263K	103
01/07/2026	-0,31%	-0,06	19,04	19,00	18,93	19,28	491K	121
30/06/2026	-0,31%	-0,06	19,10	19,00	18,95	19,18	557K	140
29/06/2026	0,00%	0,00	19,16	19,04	18,93	19,22	554K	116
26/06/2026	0,84%	0,16	19,16	19,08	19,00	19,30	404K	109
25/06/2026	0,05%	0,01	19,00	19,02	19,00	19,28	381K	107
24/06/2026	-0,11%	-0,02	18,99	19,02	18,81	19,17	1M	276
23/06/2026	-1,50%	-0,29	19,01	19,10	18,94	19,24	650K	141
22/06/2026	0,68%	0,13	19,30	19,03	19,03	19,50	304K	89
19/06/2026	0,10%	0,02	19,17	19,01	19,01	19,39	423K	131
18/06/2026	-1,39%	-0,27	19,15	19,24	19,01	19,24	1M	162
17/06/2026	0,00%	0,00	19,42	19,40	19,05	19,56	512K	169
16/06/2026	-0,41%	-0,08	19,42	19,36	19,26	19,61	464K	179
15/06/2026	1,99%	0,38	19,50	19,28	19,28	19,80	946K	248
12/06/2026	0,79%	0,15	19,12	18,83	18,83	19,25	511K	120
11/06/2026	0,80%	0,15	18,97	18,76	18,70	19,09	670K	216
10/06/2026	0,27%	0,05	18,82	18,77	18,67	18,93	554K	165
09/06/2026	-0,53%	-0,10	18,77	18,99	18,51	18,99	695K	191
08/06/2026	-0,37%	-0,07	18,87	19,10	18,70	19,10	585K	216
05/06/2026	-3,22%	-0,63	18,94	19,44	18,88	19,44	1M	316
03/06/2026	-1,01%	-0,20	19,57	19,54	19,36	19,66	853K	183
02/06/2026	0,36%	0,07	19,77	19,60	19,52	20,11	1M	167
01/06/2026	0,10%	0,02	19,70	19,68	19,32	19,70	663K	184
29/05/2026	-1,45%	-0,29	19,68	19,97	19,68	19,97	656K	143
28/05/2026	1,42%	0,28	19,97	19,86	19,65	19,97	641K	144
27/05/2026	0,00%	0,00	19,69	19,90	19,62	19,90	843K	172
26/05/2026	-0,61%	-0,12	19,69	19,81	19,69	19,94	326K	99
25/05/2026	-0,25%	-0,05	19,81	19,95	19,77	19,99	648K	146
22/05/2026	0,35%	0,07	19,86	19,78	19,58	19,99	536K	121
21/05/2026	0,71%	0,14	19,79	19,55	19,44	19,84	364K	66
20/05/2026	1,81%	0,35	19,65	19,49	19,40	19,77	426K	105
19/05/2026	-0,16%	-0,03	19,30	19,19	19,09	19,34	1M	187
18/05/2026	-1,48%	-0,29	19,33	19,62	19,21	19,67	924K	243
15/05/2026	0,26%	0,05	19,62	19,57	18,91	19,63	1M	327
14/05/2026	-1,41%	-0,28	19,57	20,00	19,44	20,10	933K	253
13/05/2026	-1,68%	-0,34	19,85	20,02	19,83	20,44	1M	447
12/05/2026	-0,25%	-0,05	20,19	20,27	19,82	20,31	952K	294
11/05/2026	1,91%	0,38	20,24	19,94	19,82	20,37	666K	186
08/05/2026	1,33%	0,26	19,86	19,84	19,83	20,12	1M	334
07/05/2026	-1,06%	-0,21	19,60	19,99	19,49	19,99	815K	230
06/05/2026	2,27%	0,44	19,81	19,52	19,52	20,05	868K	321
05/05/2026	-0,05%	-0,01	19,37	19,47	19,30	19,56	874K	225
04/05/2026	-1,92%	-0,38	19,38	19,70	19,36	19,70	1M	357
30/04/2026	-	-	19,76	19,66	19,64	19,97	1M	309

Date,Open,High,Low,Close,Volume
10-Nov-26,17.97,17.98,17.56,17.73,1074072
09-Nov-26,17.84,18.02,17.72,17.98,1557172
06-Nov-26,17.42,17.84,17.35,17.84,980511
05-Nov-26,17.39,17.59,17.32,17.40,815377
04-Nov-26,16.85,17.52,16.85,17.38,1526390
03-Nov-26,17.07,17.50,16.76,16.85,2756027
30-Oct-26,16.62,17.12,16.43,17.06,1202829
29-Oct-26,16.93,17.01,16.61,16.63,1102272
28-Oct-26,17.32,17.32,16.77,16.93,2276255
27-Oct-26,17.63,17.86,17.06,17.12,2712257
26-Oct-26,17.30,17.91,17.14,17.45,4015472
23-Oct-26,17.64,17.81,17.50,17.74,1630596
22-Oct-26,17.97,17.97,17.44,17.55,3782557
21-Oct-26,18.50,18.50,17.91,18.00,2132351
20-Oct-26,18.20,18.47,18.14,18.25,2824747
19-Oct-26,18.45,18.55,18.17,18.30,741840
16-Oct-26,18.13,18.34,18.04,18.21,1005113
15-Oct-26,17.90,18.16,17.79,17.92,1444774
14-Oct-26,18.27,18.27,17.79,17.90,4617197
13-Oct-26,18.65,18.67,18.27,18.28,2192437
09-Oct-26,18.91,18.91,18.50,18.55,3108528
08-Oct-26,18.62,19.01,18.36,18.75,1752487
07-Oct-26,18.45,18.63,18.27,18.63,1528224
06-Oct-26,18.40,18.80,18.20,18.46,1376951
05-Oct-26,18.52,18.95,18.16,18.40,2674788
02-Oct-26,18.00,18.24,17.85,18.13,1614287
01-Oct-26,18.10,18.35,17.73,17.91,1989696
30-Sep-26,17.89,18.08,17.85,17.98,1475049
29-Sep-26,18.12,18.12,17.78,17.83,660358
28-Sep-26,18.05,18.07,17.68,17.82,1596648
25-Sep-26,17.97,18.13,17.90,17.98,1369375
24-Sep-26,18.22,18.27,17.91,17.93,943059
23-Sep-26,18.80,18.80,18.11,18.11,2063401
22-Sep-26,18.50,18.65,18.39,18.63,837319
21-Sep-26,18.61,18.69,18.47,18.50,586711
18-Sep-26,18.62,18.62,18.50,18.51,382448
17-Sep-26,18.50,18.65,18.43,18.51,854430
16-Sep-26,18.70,18.70,18.33,18.43,1298247
15-Sep-26,18.82,18.84,18.58,18.70,823175
14-Sep-26,19.43,19.43,18.78,18.78,1216700
11-Sep-26,19.33,19.33,19.10,19.23,353684
10-Sep-26,19.39,19.39,19.00,19.21,493525
09-Sep-26,19.38,19.49,19.22,19.49,516452
08-Sep-26,19.30,19.64,19.20,19.34,681354
04-Sep-26,19.29,19.46,19.03,19.30,776373
03-Sep-26,19.50,19.86,18.99,19.15,1160031
02-Sep-26,18.92,19.80,18.92,19.21,955223
01-Sep-26,18.98,19.31,18.91,18.92,542996
31-Aug-26,19.05,19.49,18.86,18.97,799954
28-Aug-26,19.15,19.15,18.75,19.07,556861
27-Aug-26,18.80,19.15,18.71,19.00,400608
26-Aug-26,18.62,19.03,18.62,18.82,334038
25-Aug-26,18.42,18.81,18.30,18.71,426939
24-Aug-26,18.02,18.73,18.02,18.45,435476
21-Aug-26,18.25,18.35,17.86,18.01,342641
20-Aug-26,17.70,18.07,17.60,18.07,425042
19-Aug-26,17.68,18.11,17.63,17.71,806312
18-Aug-26,17.74,17.92,17.67,17.70,609250
17-Aug-26,17.61,17.81,17.60,17.68,931198
14-Aug-26,17.96,17.96,17.62,17.67,923101
13-Aug-26,18.40,18.40,17.77,17.97,1009349
12-Aug-26,18.45,18.53,18.35,18.40,415151
11-Aug-26,18.40,18.75,18.27,18.46,375911
10-Aug-26,18.44,18.80,18.40,18.62,308369
07-Aug-26,18.75,18.83,18.35,18.57,381612
06-Aug-26,18.89,18.90,18.65,18.83,459848
05-Aug-26,19.00,19.21,18.82,18.88,491148
04-Aug-26,18.88,19.03,18.82,18.82,476904
03-Aug-26,18.60,18.73,18.47,18.69,586036
31-Jul-26,18.77,18.89,18.55,18.60,1126623
30-Jul-26,18.61,18.76,18.51,18.55,342542
29-Jul-26,18.56,18.71,18.43,18.63,434223
28-Jul-26,18.74,18.74,18.43,18.56,307800
27-Jul-26,18.40,18.55,18.05,18.50,491979
24-Jul-26,18.54,18.62,18.42,18.53,318041
23-Jul-26,18.39,18.82,18.39,18.54,796531
22-Jul-26,18.23,18.67,18.23,18.47,573251
21-Jul-26,18.27,18.30,18.13,18.20,406800
20-Jul-26,18.61,18.61,18.11,18.27,483569
17-Jul-26,18.51,18.51,18.20,18.36,430999
16-Jul-26,18.62,18.62,18.34,18.51,455826
15-Jul-26,18.59,18.77,18.57,18.73,586877
14-Jul-26,18.40,18.72,18.40,18.59,506779
13-Jul-26,18.55,18.62,18.29,18.36,964210
10-Jul-26,18.54,18.74,18.40,18.61,1101387
09-Jul-26,18.23,18.53,18.20,18.53,906597
08-Jul-26,18.80,18.83,18.20,18.42,1332979
07-Jul-26,19.00,19.02,18.74,18.88,947795
06-Jul-26,19.28,19.28,19.01,19.06,340726
03-Jul-26,19.22,19.27,19.14,19.21,493528
02-Jul-26,19.05,19.40,19.05,19.15,263037
01-Jul-26,19.00,19.28,18.93,19.04,491074
30-Jun-26,19.00,19.18,18.95,19.10,557348
29-Jun-26,19.04,19.22,18.93,19.16,553835
26-Jun-26,19.08,19.30,19.00,19.16,403509
25-Jun-26,19.02,19.28,19.00,19.00,380603
24-Jun-26,19.02,19.17,18.81,18.99,1252107
23-Jun-26,19.10,19.24,18.94,19.01,650132
22-Jun-26,19.03,19.50,19.03,19.30,304407
19-Jun-26,19.01,19.39,19.01,19.17,423005
18-Jun-26,19.24,19.24,19.01,19.15,1337224
17-Jun-26,19.40,19.56,19.05,19.42,511601
16-Jun-26,19.36,19.61,19.26,19.42,464484
15-Jun-26,19.28,19.80,19.28,19.50,945553
12-Jun-26,18.83,19.25,18.83,19.12,510961
11-Jun-26,18.76,19.09,18.70,18.97,670392
10-Jun-26,18.77,18.93,18.67,18.82,553888
09-Jun-26,18.99,18.99,18.51,18.77,695002
08-Jun-26,19.10,19.10,18.70,18.87,585233
05-Jun-26,19.44,19.44,18.88,18.94,1100202
03-Jun-26,19.54,19.66,19.36,19.57,853325
02-Jun-26,19.60,20.11,19.52,19.77,1051949
01-Jun-26,19.68,19.70,19.32,19.70,662584
29-May-26,19.97,19.97,19.68,19.68,656434
28-May-26,19.86,19.97,19.65,19.97,640589
27-May-26,19.90,19.90,19.62,19.69,843142
26-May-26,19.81,19.94,19.69,19.69,326021
25-May-26,19.95,19.99,19.77,19.81,647789
22-May-26,19.78,19.99,19.58,19.86,535701
21-May-26,19.55,19.84,19.44,19.79,364296
20-May-26,19.49,19.77,19.40,19.65,426149
19-May-26,19.19,19.34,19.09,19.30,1004971
18-May-26,19.62,19.67,19.21,19.33,923888
15-May-26,19.57,19.63,18.91,19.62,1377092
14-May-26,20.00,20.10,19.44,19.57,932822
13-May-26,20.02,20.44,19.83,19.85,1346508
12-May-26,20.27,20.31,19.82,20.19,951968
11-May-26,19.94,20.37,19.82,20.24,666442
08-May-26,19.84,20.12,19.83,19.86,1053214
07-May-26,19.99,19.99,19.49,19.60,814821
06-May-26,19.52,20.05,19.52,19.81,867637
05-May-26,19.47,19.56,19.30,19.37,873814
04-May-26,19.70,19.70,19.36,19.38,1339947
30-Apr-26,19.66,19.97,19.64,19.76,1374304

*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