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
20/10/2020	0,30%	0,13	42,81	42,50	42,45	42,81	2M	51
19/10/2020	-0,74%	-0,32	42,68	43,02	42,41	43,30	616K	54
16/10/2020	0,51%	0,22	43,00	42,99	42,59	43,09	832K	91
15/10/2020	0,05%	0,02	42,78	41,88	41,88	43,00	623K	53
14/10/2020	0,45%	0,19	42,76	42,57	42,22	43,09	2M	146
13/10/2020	3,45%	1,42	42,57	41,75	40,49	42,57	2M	154
09/10/2020	0,00%	0,00	41,15	41,41	40,83	41,65	709K	43
08/10/2020	1,50%	0,61	41,15	40,54	40,49	41,23	5M	98
07/10/2020	1,86%	0,74	40,54	40,00	40,00	40,86	1M	87
06/10/2020	-0,97%	-0,39	39,80	40,19	39,52	40,50	2M	195
05/10/2020	2,26%	0,89	40,19	39,50	39,50	40,48	1.000K	93

02/10/2020	-1,26%	-0,50	39,30	39,74	39,27	39,90	3M	281
01/10/2020	-0,38%	-0,15	39,80	40,30	39,07	40,38	2M	136
30/09/2020	1,97%	0,77	39,95	39,43	39,29	40,20	4M	195
29/09/2020	0,46%	0,18	39,18	39,14	39,00	39,55	2M	160
28/09/2020	-1,24%	-0,49	39,00	40,48	38,77	40,49	3M	142
25/09/2020	1,15%	0,45	39,49	38,50	38,43	39,64	12M	151
24/09/2020	0,70%	0,27	39,04	39,11	38,59	39,68	471K	56
23/09/2020	0,03%	0,01	38,77	38,42	38,33	39,07	852K	84
22/09/2020	0,28%	0,11	38,76	38,71	38,42	39,11	925K	106
21/09/2020	-3,98%	-1,60	38,65	39,24	38,49	39,24	461K	64
18/09/2020	-0,72%	-0,29	40,25	40,50	39,92	40,65	720K	96
17/09/2020	1,88%	0,75	40,54	39,18	39,06	40,54	2M	182
16/09/2020	-1,36%	-0,55	39,79	40,10	39,29	40,25	432K	62
15/09/2020	2,13%	0,84	40,34	39,06	39,06	41,80	35M	164
14/09/2020	0,36%	0,14	39,50	39,36	38,63	40,00	2M	436
11/09/2020	4,49%	1,69	39,36	38,42	38,41	39,36	3M	164
10/09/2020	-1,77%	-0,68	37,67	38,52	37,67	38,52	366K	55
09/09/2020	0,16%	0,06	38,35	38,44	38,25	38,91	622K	47
08/09/2020	-0,98%	-0,38	38,29	38,68	38,01	38,68	27M	77
04/09/2020	0,83%	0,32	38,67	38,74	38,07	39,00	2M	120
03/09/2020	-2,66%	-1,05	38,35	38,83	37,91	39,00	28M	159
02/09/2020	-1,62%	-0,65	39,40	40,43	38,60	40,60	2M	141
01/09/2020	0,91%	0,36	40,05	40,01	39,94	40,44	382K	62
31/08/2020	0,15%	0,06	39,69	39,56	39,20	39,89	6M	560
28/08/2020	2,46%	0,95	39,63	39,17	39,15	39,70	446K	60
27/08/2020	-3,32%	-1,33	38,68	40,01	38,68	40,07	329K	55
26/08/2020	0,28%	0,11	40,01	40,04	39,51	40,40	703K	43
25/08/2020	-1,60%	-0,65	39,90	40,23	39,90	40,23	112K	20
24/08/2020	0,12%	0,05	40,55	40,80	40,50	40,84	118K	18
21/08/2020	-2,67%	-1,11	40,50	40,73	40,25	41,55	444K	64
20/08/2020	1,86%	0,76	41,61	40,34	40,32	41,85	364K	56
19/08/2020	-0,37%	-0,15	40,85	40,98	40,85	41,42	1M	103
18/08/2020	2,96%	1,18	41,00	40,71	40,71	41,37	917K	137
17/08/2020	1,45%	0,57	39,82	39,97	39,59	40,53	1M	73
14/08/2020	0,62%	0,24	39,25	39,04	38,67	39,49	236K	27
13/08/2020	-0,08%	-0,03	39,01	39,08	38,27	39,69	462K	62
12/08/2020	1,19%	0,46	39,04	38,58	38,58	39,94	2M	88
11/08/2020	-2,33%	-0,92	38,58	39,50	38,54	39,82	333K	45
10/08/2020	2,95%	1,13	39,50	39,03	38,42	39,50	674K	48
07/08/2020	-2,04%	-0,80	38,37	38,61	37,48	38,85	547K	53
06/08/2020	-0,79%	-0,31	39,17	39,75	39,10	39,80	284K	38
05/08/2020	3,03%	1,16	39,48	38,91	38,91	39,96	596K	34
04/08/2020	-0,39%	-0,15	38,32	37,76	37,76	38,65	467K	62
03/08/2020	-0,16%	-0,06	38,47	38,50	38,10	39,88	257K	48
31/07/2020	0,39%	0,15	38,53	38,39	38,11	38,53	483K	78
30/07/2020	-2,34%	-0,92	38,38	39,24	38,30	39,50	249K	35
29/07/2020	1,84%	0,71	39,30	39,00	38,71	39,45	2M	108
28/07/2020	-1,08%	-0,42	38,59	39,01	38,17	39,01	343K	60
27/07/2020	4,87%	1,81	39,01	37,42	37,42	39,34	1M	101
24/07/2020	0,98%	0,36	37,20	36,41	36,00	37,20	268K	27
23/07/2020	-1,76%	-0,66	36,84	37,49	36,69	37,49	312K	33
22/07/2020	2,15%	0,79	37,50	36,68	36,49	37,50	805K	116
21/07/2020	-0,54%	-0,20	36,71	36,46	36,30	36,72	333K	40
20/07/2020	0,35%	0,13	36,91	36,78	36,78	38,00	912K	119
17/07/2020	1,46%	0,53	36,78	36,50	36,50	36,94	614K	48
16/07/2020	-1,95%	-0,72	36,25	36,45	36,00	36,75	440K	98
15/07/2020	1,32%	0,48	36,97	36,95	36,42	37,09	783K	101
14/07/2020	5,77%	1,99	36,49	34,50	34,50	36,69	921K	157
13/07/2020	0,67%	0,23	34,50	34,94	34,50	35,48	3M	248
10/07/2020	2,33%	0,78	34,27	33,49	33,49	34,36	194K	37
09/07/2020	-0,83%	-0,28	33,49	33,77	33,25	33,77	60K	13
08/07/2020	1,72%	0,57	33,77	34,00	33,53	34,00	465K	48
07/07/2020	0,00%	0,00	33,20	33,13	33,00	33,45	205K	54
06/07/2020	1,19%	0,39	33,20	33,48	33,06	33,71	331K	60
03/07/2020	-0,58%	-0,19	32,81	33,00	32,81	33,14	313K	61
02/07/2020	0,00%	0,00	33,00	33,07	33,00	33,30	182K	24
01/07/2020	-1,02%	-0,34	33,00	32,99	31,83	33,06	2M	197
30/06/2020	2,62%	0,85	33,34	32,42	32,42	33,34	1M	78
29/06/2020	-0,43%	-0,14	32,49	32,95	32,22	32,96	91K	23
26/06/2020	-0,49%	-0,16	32,63	32,80	32,57	33,30	109K	17
25/06/2020	0,55%	0,18	32,79	32,98	32,37	33,10	79K	21
24/06/2020	-0,88%	-0,29	32,61	32,79	32,60	33,02	331K	64
23/06/2020	2,08%	0,67	32,90	32,50	32,50	33,27	149K	25
22/06/2020	0,31%	0,10	32,23	32,21	31,60	32,37	414K	78
19/06/2020	-3,72%	-1,24	32,13	33,29	32,13	33,37	348K	44
18/06/2020	0,21%	0,07	33,37	33,23	32,79	33,37	2M	180
17/06/2020	1,56%	0,51	33,30	33,06	32,79	33,86	863K	155
16/06/2020	2,09%	0,67	32,79	32,96	32,45	33,11	122K	26
15/06/2020	0,53%	0,17	32,12	31,00	31,00	32,68	244K	49
12/06/2020	-1,69%	-0,55	31,95	31,50	31,32	32,00	327K	62
10/06/2020	-1,69%	-0,56	32,50	33,11	32,35	33,30	932K	74
09/06/2020	0,36%	0,12	33,06	33,05	32,44	33,10	271K	49
08/06/2020	-1,23%	-0,41	32,94	33,34	32,47	33,43	1M	81
05/06/2020	-0,45%	-0,15	33,35	34,16	32,86	34,40	803K	122
04/06/2020	3,94%	1,27	33,50	32,71	32,67	33,59	212K	36
03/06/2020	-0,74%	-0,24	32,23	32,13	32,13	32,88	279K	50
02/06/2020	-0,43%	-0,14	32,47	32,58	32,03	32,58	61K	14
01/06/2020	3,00%	0,95	32,61	32,30	31,66	32,72	366K	55
29/05/2020	3,13%	0,96	31,66	31,55	31,23	32,00	344K	54
28/05/2020	-0,84%	-0,26	30,70	31,00	30,69	31,00	80K	15
27/05/2020	1,54%	0,47	30,96	30,99	30,50	31,20	514K	90
26/05/2020	-3,97%	-1,26	30,49	31,75	30,48	31,75	195K	38
25/05/2020	0,22%	0,07	31,75	31,97	31,32	32,60	405K	85
22/05/2020	-0,94%	-0,30	31,68	31,98	31,45	32,24	322K	69
21/05/2020	-3,41%	-1,13	31,98	32,72	31,94	33,10	153K	34
20/05/2020	0,95%	0,31	33,11	33,13	32,98	33,99	694K	108
19/05/2020	1,23%	0,40	32,80	32,40	32,20	33,08	377K	65
18/05/2020	8,36%	2,50	32,40	30,03	30,03	32,40	1M	130
15/05/2020	1,77%	0,52	29,90	29,60	28,90	30,19	300K	53
14/05/2020	-2,00%	-0,60	29,38	29,48	28,66	29,77	337K	79
13/05/2020	1,77%	0,52	29,98	29,41	29,41	30,29	314K	57
12/05/2020	2,68%	0,77	29,46	28,82	28,66	29,58	1M	114
11/05/2020	-0,21%	-0,06	28,69	28,59	28,20	28,87	545K	102
08/05/2020	7,48%	2,00	28,75	27,18	27,18	28,85	1M	167
07/05/2020	4,05%	1,04	26,75	26,30	26,29	27,15	5M	145
06/05/2020	2,23%	0,56	25,71	25,31	24,60	25,88	2M	355
05/05/2020	-1,49%	-0,38	25,15	25,97	25,00	25,99	536K	120
04/05/2020	-3,73%	-0,99	25,53	25,75	25,12	25,86	3M	394
30/04/2020	-4,60%	-1,28	26,52	27,03	26,17	27,45	6M	848
29/04/2020	5,86%	1,54	27,80	26,82	26,49	27,91	10M	2.300
28/04/2020	-1,35%	-0,36	26,26	27,36	26,20	27,36	2M	479
27/04/2020	2,38%	0,62	26,62	26,51	26,50	26,95	343K	80
24/04/2020	0,00%	0,00	26,00	26,29	24,01	26,33	11M	754
23/04/2020	-1,52%	-0,40	26,00	26,94	25,80	27,40	2M	312
22/04/2020	0,61%	0,16	26,40	26,01	25,60	26,40	1M	140
20/04/2020	-4,20%	-1,15	26,24	26,69	26,14	26,69	267K	39
17/04/2020	1,44%	0,39	27,39	27,04	26,90	27,75	284K	44
16/04/2020	0,11%	0,03	27,00	27,06	26,19	27,46	11M	152
15/04/2020	-1,64%	-0,45	26,97	26,76	26,42	27,06	123K	17
14/04/2020	-0,33%	-0,09	27,42	27,72	27,38	28,00	391K	63
13/04/2020	4,48%	1,18	27,51	26,33	26,33	27,51	246K	35
09/04/2020	-1,97%	-0,53	26,33	26,86	26,07	27,28	125K	28
08/04/2020	-	-	26,86	26,53	26,19	26,86	132K	26

Date,Open,High,Low,Close,Volume
20-Oct-20,42.50,42.81,42.45,42.81,2292338
19-Oct-20,43.02,43.30,42.41,42.68,615881
16-Oct-20,42.99,43.09,42.59,43.00,832477
15-Oct-20,41.88,43.00,41.88,42.78,623413
14-Oct-20,42.57,43.09,42.22,42.76,2086471
13-Oct-20,41.75,42.57,40.49,42.57,2208123
09-Oct-20,41.41,41.65,40.83,41.15,709140
08-Oct-20,40.54,41.23,40.49,41.15,5195986
07-Oct-20,40.00,40.86,40.00,40.54,1129813
06-Oct-20,40.19,40.50,39.52,39.80,2413339
05-Oct-20,39.50,40.48,39.50,40.19,999515
02-Oct-20,39.74,39.90,39.27,39.30,3485151
01-Oct-20,40.30,40.38,39.07,39.80,1794663
30-Sep-20,39.43,40.20,39.29,39.95,3513964
29-Sep-20,39.14,39.55,39.00,39.18,1805936
28-Sep-20,40.48,40.49,38.77,39.00,2741962
25-Sep-20,38.50,39.64,38.43,39.49,12347045
24-Sep-20,39.11,39.68,38.59,39.04,470983
23-Sep-20,38.42,39.07,38.33,38.77,851626
22-Sep-20,38.71,39.11,38.42,38.76,924771
21-Sep-20,39.24,39.24,38.49,38.65,460665
18-Sep-20,40.50,40.65,39.92,40.25,719671
17-Sep-20,39.18,40.54,39.06,40.54,1864300
16-Sep-20,40.10,40.25,39.29,39.79,432128
15-Sep-20,39.06,41.80,39.06,40.34,34666312
14-Sep-20,39.36,40.00,38.63,39.50,1878200
11-Sep-20,38.42,39.36,38.41,39.36,2532386
10-Sep-20,38.52,38.52,37.67,37.67,366128
09-Sep-20,38.44,38.91,38.25,38.35,622002
08-Sep-20,38.68,38.68,38.01,38.29,27135797
04-Sep-20,38.74,39.00,38.07,38.67,1672564
03-Sep-20,38.83,39.00,37.91,38.35,28483994
02-Sep-20,40.43,40.60,38.60,39.40,1520137
01-Sep-20,40.01,40.44,39.94,40.05,381859
31-Aug-20,39.56,39.89,39.20,39.69,5655479
28-Aug-20,39.17,39.70,39.15,39.63,445554
27-Aug-20,40.01,40.07,38.68,38.68,329066
26-Aug-20,40.04,40.40,39.51,40.01,702715
25-Aug-20,40.23,40.23,39.90,39.90,112030
24-Aug-20,40.80,40.84,40.50,40.55,118038
21-Aug-20,40.73,41.55,40.25,40.50,444166
20-Aug-20,40.34,41.85,40.32,41.61,363601
19-Aug-20,40.98,41.42,40.85,40.85,1177439
18-Aug-20,40.71,41.37,40.71,41.00,916804
17-Aug-20,39.97,40.53,39.59,39.82,1052156
14-Aug-20,39.04,39.49,38.67,39.25,235618
13-Aug-20,39.08,39.69,38.27,39.01,462069
12-Aug-20,38.58,39.94,38.58,39.04,2052539
11-Aug-20,39.50,39.82,38.54,38.58,333260
10-Aug-20,39.03,39.50,38.42,39.50,673936
07-Aug-20,38.61,38.85,37.48,38.37,547440
06-Aug-20,39.75,39.80,39.10,39.17,284133
05-Aug-20,38.91,39.96,38.91,39.48,596042
04-Aug-20,37.76,38.65,37.76,38.32,467080
03-Aug-20,38.50,39.88,38.10,38.47,256845
31-Jul-20,38.39,38.53,38.11,38.53,483296
30-Jul-20,39.24,39.50,38.30,38.38,249027
29-Jul-20,39.00,39.45,38.71,39.30,1990217
28-Jul-20,39.01,39.01,38.17,38.59,342843
27-Jul-20,37.42,39.34,37.42,39.01,1192216
24-Jul-20,36.41,37.20,36.00,37.20,268098
23-Jul-20,37.49,37.49,36.69,36.84,312237
22-Jul-20,36.68,37.50,36.49,37.50,805452
21-Jul-20,36.46,36.72,36.30,36.71,332780
20-Jul-20,36.78,38.00,36.78,36.91,911974
17-Jul-20,36.50,36.94,36.50,36.78,614043
16-Jul-20,36.45,36.75,36.00,36.25,440483
15-Jul-20,36.95,37.09,36.42,36.97,783171
14-Jul-20,34.50,36.69,34.50,36.49,920599
13-Jul-20,34.94,35.48,34.50,34.50,2974626
10-Jul-20,33.49,34.36,33.49,34.27,193757
09-Jul-20,33.77,33.77,33.25,33.49,60275
08-Jul-20,34.00,34.00,33.53,33.77,464595
07-Jul-20,33.13,33.45,33.00,33.20,205454
06-Jul-20,33.48,33.71,33.06,33.20,330877
03-Jul-20,33.00,33.14,32.81,32.81,313305
02-Jul-20,33.07,33.30,33.00,33.00,182477
01-Jul-20,32.99,33.06,31.83,33.00,1949111
30-Jun-20,32.42,33.34,32.42,33.34,1430752
29-Jun-20,32.95,32.96,32.22,32.49,91126
26-Jun-20,32.80,33.30,32.57,32.63,108755
25-Jun-20,32.98,33.10,32.37,32.79,78675
24-Jun-20,32.79,33.02,32.60,32.61,331306
23-Jun-20,32.50,33.27,32.50,32.90,148676
22-Jun-20,32.21,32.37,31.60,32.23,413610
19-Jun-20,33.29,33.37,32.13,32.13,347584
18-Jun-20,33.23,33.37,32.79,33.37,1752302
17-Jun-20,33.06,33.86,32.79,33.30,863193
16-Jun-20,32.96,33.11,32.45,32.79,121540
15-Jun-20,31.00,32.68,31.00,32.12,244400
12-Jun-20,31.50,32.00,31.32,31.95,326783
10-Jun-20,33.11,33.30,32.35,32.50,931686
09-Jun-20,33.05,33.10,32.44,33.06,271066
08-Jun-20,33.34,33.43,32.47,32.94,1177568
05-Jun-20,34.16,34.40,32.86,33.35,802897
04-Jun-20,32.71,33.59,32.67,33.50,211752
03-Jun-20,32.13,32.88,32.13,32.23,279044
02-Jun-20,32.58,32.58,32.03,32.47,61409
01-Jun-20,32.30,32.72,31.66,32.61,366256
29-May-20,31.55,32.00,31.23,31.66,343657
28-May-20,31.00,31.00,30.69,30.70,80152
27-May-20,30.99,31.20,30.50,30.96,513600
26-May-20,31.75,31.75,30.48,30.49,194698
25-May-20,31.97,32.60,31.32,31.75,404959
22-May-20,31.98,32.24,31.45,31.68,322136
21-May-20,32.72,33.10,31.94,31.98,153127
20-May-20,33.13,33.99,32.98,33.11,693988
19-May-20,32.40,33.08,32.20,32.80,377311
18-May-20,30.03,32.40,30.03,32.40,1307642
15-May-20,29.60,30.19,28.90,29.90,299920
14-May-20,29.48,29.77,28.66,29.38,337033
13-May-20,29.41,30.29,29.41,29.98,314265
12-May-20,28.82,29.58,28.66,29.46,1311674
11-May-20,28.59,28.87,28.20,28.69,544946
08-May-20,27.18,28.85,27.18,28.75,1411219
07-May-20,26.30,27.15,26.29,26.75,4807493
06-May-20,25.31,25.88,24.60,25.71,2372370
05-May-20,25.97,25.99,25.00,25.15,535575
04-May-20,25.75,25.86,25.12,25.53,2689411
30-Apr-20,27.03,27.45,26.17,26.52,5768641
29-Apr-20,26.82,27.91,26.49,27.80,9702457
28-Apr-20,27.36,27.36,26.20,26.26,2464947
27-Apr-20,26.51,26.95,26.50,26.62,342506
24-Apr-20,26.29,26.33,24.01,26.00,10779032
23-Apr-20,26.94,27.40,25.80,26.00,2066404
22-Apr-20,26.01,26.40,25.60,26.40,1290377
20-Apr-20,26.69,26.69,26.14,26.24,267009
17-Apr-20,27.04,27.75,26.90,27.39,284329
16-Apr-20,27.06,27.46,26.19,27.00,11459840
15-Apr-20,26.76,27.06,26.42,26.97,123072
14-Apr-20,27.72,28.00,27.38,27.42,391236
13-Apr-20,26.33,27.51,26.33,27.51,245991
09-Apr-20,26.86,27.28,26.07,26.33,124501
08-Apr-20,26.53,26.86,26.19,26.86,132141

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAP3

cotações, gráficos e mais...