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
13/02/2026	-3,35%	-0,71	20,49	20,78	20,16	20,78	3M	695
12/02/2026	-1,03%	-0,22	21,20	21,43	20,98	21,55	3M	348
11/02/2026	1,13%	0,24	21,42	21,30	21,30	21,69	2M	399
10/02/2026	-1,35%	-0,29	21,18	20,92	20,92	21,47	1M	255
09/02/2026	2,73%	0,57	21,47	20,89	20,76	21,47	2M	547
06/02/2026	-0,24%	-0,05	20,90	20,92	20,54	21,03	2M	522
05/02/2026	-2,69%	-0,58	20,95	21,54	20,85	21,54	2M	358

04/02/2026	-0,32%	-0,07	21,53	21,50	21,25	21,67	2M	399
03/02/2026	4,40%	0,91	21,60	20,99	20,89	21,60	3M	539
02/02/2026	-0,39%	-0,08	20,69	20,79	20,60	20,97	3M	421
30/01/2026	-2,94%	-0,63	20,77	21,50	20,73	21,50	3M	487
29/01/2026	-1,20%	-0,26	21,40	21,80	21,39	22,11	3M	472
28/01/2026	1,59%	0,34	21,66	21,28	21,07	21,77	3M	380
27/01/2026	3,95%	0,81	21,32	20,52	20,52	21,32	2M	482
26/01/2026	-2,75%	-0,58	20,51	21,09	20,50	21,15	2M	393
23/01/2026	3,13%	0,64	21,09	20,32	20,32	21,16	2M	363
22/01/2026	0,79%	0,16	20,45	20,32	20,20	20,80	2M	400
21/01/2026	3,31%	0,65	20,29	19,65	19,65	20,35	2M	474
20/01/2026	1,45%	0,28	19,64	19,33	19,07	19,69	2M	528
19/01/2026	-0,26%	-0,05	19,36	19,20	19,14	19,51	2M	446
16/01/2026	-0,10%	-0,02	19,41	19,47	19,25	19,49	1M	210
15/01/2026	-0,15%	-0,03	19,43	19,45	19,36	19,67	2M	264
14/01/2026	4,46%	0,83	19,46	18,65	18,61	19,46	2M	345
13/01/2026	1,31%	0,24	18,63	18,49	18,33	18,69	472K	122
12/01/2026	0,71%	0,13	18,39	18,39	18,34	18,49	545K	153
09/01/2026	-0,87%	-0,16	18,26	18,54	18,21	18,55	941K	212
08/01/2026	-1,44%	-0,27	18,42	18,59	18,31	18,60	957K	223
07/01/2026	-0,16%	-0,03	18,69	18,84	18,59	18,86	1M	274
06/01/2026	2,97%	0,54	18,72	18,22	18,17	18,72	2M	307
05/01/2026	0,55%	0,10	18,18	18,16	18,08	18,43	905K	191
02/01/2026	1,29%	0,23	18,08	17,95	17,90	18,46	2M	382
30/12/2025	-1,05%	-0,19	17,85	18,04	17,60	18,15	2M	418
29/12/2025	-1,42%	-0,26	18,04	18,30	18,03	18,50	871K	221
26/12/2025	0,55%	0,10	18,30	18,15	18,09	18,39	838K	301
23/12/2025	0,11%	0,02	18,20	18,09	18,09	18,35	588K	204
22/12/2025	2,08%	0,37	18,18	17,88	17,88	18,38	909K	294
19/12/2025	-0,22%	-0,04	17,81	17,89	17,81	18,18	1M	280
18/12/2025	-7,99%	-1,55	17,85	17,93	17,82	18,06	3M	487
17/12/2025	0,47%	0,09	19,40	19,33	18,98	19,50	3M	562
16/12/2025	-0,36%	-0,07	19,31	19,33	19,08	19,48	3M	543
15/12/2025	5,15%	0,95	19,38	18,55	18,55	19,38	3M	743
12/12/2025	0,93%	0,17	18,43	18,29	18,29	18,50	2M	248
11/12/2025	0,27%	0,05	18,26	18,37	18,09	18,37	1M	328
10/12/2025	1,96%	0,35	18,21	17,99	17,98	18,25	815K	239
09/12/2025	-0,78%	-0,14	17,86	17,98	17,73	18,16	1M	363
08/12/2025	0,84%	0,15	18,00	17,92	17,91	18,22	534K	170
05/12/2025	-3,04%	-0,56	17,85	18,41	17,85	18,60	2M	439
04/12/2025	0,11%	0,02	18,41	18,39	18,27	18,56	1M	287
03/12/2025	2,17%	0,39	18,39	18,00	17,89	18,40	3M	493
02/12/2025	1,81%	0,32	18,00	17,67	17,49	18,00	919K	262
01/12/2025	1,55%	0,27	17,68	17,31	17,31	17,77	1M	360
28/11/2025	0,81%	0,14	17,41	17,31	17,28	17,50	1M	319
27/11/2025	1,29%	0,22	17,27	17,18	17,06	17,27	410K	155
26/11/2025	1,43%	0,24	17,05	16,80	16,80	17,19	980K	258
25/11/2025	1,88%	0,31	16,81	16,52	16,47	16,81	491K	149
24/11/2025	0,00%	0,00	16,50	16,50	16,46	16,81	552K	208
21/11/2025	0,55%	0,09	16,50	16,36	16,26	16,50	408K	172
19/11/2025	-0,36%	-0,06	16,41	16,36	16,36	16,52	524K	169
18/11/2025	0,73%	0,12	16,47	16,26	16,21	16,49	674K	159
17/11/2025	0,99%	0,16	16,35	16,20	16,10	16,41	1M	395
14/11/2025	-1,22%	-0,20	16,19	16,31	16,12	16,45	4M	353
13/11/2025	-5,59%	-0,97	16,39	16,49	16,39	16,73	1M	318
12/11/2025	0,64%	0,11	17,36	17,25	17,24	17,36	1M	286
11/11/2025	-0,29%	-0,05	17,25	17,25	17,04	17,35	1M	296
10/11/2025	2,00%	0,34	17,30	16,96	16,96	17,33	596K	219
07/11/2025	-2,86%	-0,50	16,96	17,49	16,96	17,49	1M	297
06/11/2025	0,11%	0,02	17,46	17,50	17,35	17,50	385K	124
05/11/2025	1,99%	0,34	17,44	17,05	17,01	17,54	952K	281
04/11/2025	-0,35%	-0,06	17,10	17,00	16,96	17,16	705K	217
03/11/2025	1,24%	0,21	17,16	16,84	16,84	17,50	820K	284
31/10/2025	2,85%	0,47	16,95	16,50	16,50	16,95	770K	190
30/10/2025	-0,36%	-0,06	16,48	16,50	16,35	16,51	422K	116
29/10/2025	2,80%	0,45	16,54	16,29	16,18	16,56	894K	242
28/10/2025	0,25%	0,04	16,09	16,05	16,05	16,25	646K	180
27/10/2025	-0,25%	-0,04	16,05	16,04	16,03	16,17	331K	108
24/10/2025	0,63%	0,10	16,09	15,99	15,99	16,12	209K	72
23/10/2025	-0,56%	-0,09	15,99	16,10	15,95	16,15	594K	145
22/10/2025	1,26%	0,20	16,08	15,89	15,70	16,15	550K	146
21/10/2025	-1,37%	-0,22	15,88	16,10	15,88	16,10	311K	132
20/10/2025	2,35%	0,37	16,10	15,69	15,69	16,10	666K	199
17/10/2025	-0,57%	-0,09	15,73	15,75	15,65	15,85	583K	111
16/10/2025	0,70%	0,11	15,82	15,69	15,60	15,82	440K	134
15/10/2025	-0,44%	-0,07	15,71	15,75	15,64	15,88	381K	148
14/10/2025	1,15%	0,18	15,78	15,62	15,57	15,78	297K	133
13/10/2025	0,00%	0,00	15,60	15,65	15,60	15,84	360K	153
10/10/2025	-0,70%	-0,11	15,60	15,69	15,51	15,75	420K	172
09/10/2025	-0,13%	-0,02	15,71	15,73	15,63	15,96	535K	139
08/10/2025	-0,06%	-0,01	15,73	15,65	15,65	15,85	316K	114
07/10/2025	-0,38%	-0,06	15,74	15,79	15,45	15,94	826K	308
06/10/2025	0,89%	0,14	15,80	15,62	15,62	15,94	1M	357
03/10/2025	-0,57%	-0,09	15,66	15,63	15,63	15,79	497K	189
02/10/2025	1,03%	0,16	15,75	15,53	15,52	15,77	515K	155
01/10/2025	0,19%	0,03	15,59	15,51	15,51	15,90	348K	140
30/09/2025	-0,26%	-0,04	15,56	15,69	15,53	15,70	473K	150
29/09/2025	0,45%	0,07	15,60	15,53	15,45	15,65	470K	143
26/09/2025	-0,83%	-0,13	15,53	15,66	15,39	15,70	801K	182
25/09/2025	-0,19%	-0,03	15,66	15,75	15,60	15,75	263K	105
24/09/2025	0,90%	0,14	15,69	15,47	15,47	15,80	642K	146
23/09/2025	-0,38%	-0,06	15,55	15,55	15,53	15,71	708K	155
22/09/2025	0,06%	0,01	15,61	15,61	15,53	15,66	223K	103
19/09/2025	0,00%	0,00	15,60	15,59	15,50	15,72	434K	143
18/09/2025	0,45%	0,07	15,60	15,75	15,52	15,75	391K	66
17/09/2025	0,26%	0,04	15,53	15,55	15,46	15,75	461K	128
16/09/2025	-0,39%	-0,06	15,49	15,60	15,07	15,66	664K	261
15/09/2025	0,58%	0,09	15,55	15,44	15,37	15,55	333K	135
12/09/2025	-0,26%	-0,04	15,46	15,45	15,40	15,50	154K	54
11/09/2025	0,32%	0,05	15,50	15,40	15,27	15,50	359K	118
10/09/2025	1,25%	0,19	15,45	15,34	15,31	15,46	248K	108
09/09/2025	-0,13%	-0,02	15,26	15,44	15,26	15,84	704K	280
08/09/2025	-0,33%	-0,05	15,28	15,30	15,25	15,43	340K	113
05/09/2025	1,19%	0,18	15,33	15,19	15,15	15,33	268K	129
04/09/2025	1,20%	0,18	15,15	15,06	14,68	15,70	1M	494
03/09/2025	-0,73%	-0,11	14,97	15,14	14,95	15,20	236K	111
02/09/2025	-0,33%	-0,05	15,08	15,13	14,95	15,14	454K	100
01/09/2025	0,07%	0,01	15,13	15,13	14,91	15,13	543K	181
29/08/2025	0,13%	0,02	15,12	15,10	14,98	15,20	329K	117
28/08/2025	1,00%	0,15	15,10	14,95	14,95	15,15	931K	150
27/08/2025	0,34%	0,05	14,95	14,83	14,83	14,96	230K	71
26/08/2025	-0,13%	-0,02	14,90	14,91	14,78	14,91	258K	96
25/08/2025	0,54%	0,08	14,92	14,97	14,82	15,10	427K	164
22/08/2025	1,37%	0,20	14,84	14,70	14,69	14,96	468K	135
21/08/2025	-0,27%	-0,04	14,64	14,59	14,52	14,70	515K	110
20/08/2025	0,48%	0,07	14,68	14,57	14,53	14,68	212K	104
19/08/2025	0,00%	0,00	14,61	14,61	14,55	14,72	166K	84
18/08/2025	0,00%	0,00	14,61	14,59	14,51	14,74	534K	193
15/08/2025	-1,81%	-0,27	14,61	14,76	14,56	14,76	480K	124
14/08/2025	-0,53%	-0,08	14,88	14,83	14,55	14,88	484K	204
13/08/2025	-0,07%	-0,01	14,96	15,02	14,76	15,03	486K	168
12/08/2025	0,07%	0,01	14,97	14,95	14,87	15,14	349K	144
11/08/2025	1,08%	0,16	14,96	14,68	14,68	14,97	469K	103
08/08/2025	1,72%	0,25	14,80	14,59	14,49	14,90	481K	185
07/08/2025	0,14%	0,02	14,55	14,51	14,45	14,61	266K	135
06/08/2025	-0,55%	-0,08	14,53	14,54	14,45	14,67	294K	113
05/08/2025	-	-	14,61	14,54	14,49	14,77	310K	106

Date,Open,High,Low,Close,Volume
13-Feb-26,20.78,20.78,20.16,20.49,2810427
12-Feb-26,21.43,21.55,20.98,21.20,2678089
11-Feb-26,21.30,21.69,21.30,21.42,2241917
10-Feb-26,20.92,21.47,20.92,21.18,1489792
09-Feb-26,20.89,21.47,20.76,21.47,2272934
06-Feb-26,20.92,21.03,20.54,20.90,2181381
05-Feb-26,21.54,21.54,20.85,20.95,2057157
04-Feb-26,21.50,21.67,21.25,21.53,2099233
03-Feb-26,20.99,21.60,20.89,21.60,2546229
02-Feb-26,20.79,20.97,20.60,20.69,2509116
30-Jan-26,21.50,21.50,20.73,20.77,3301068
29-Jan-26,21.80,22.11,21.39,21.40,2644077
28-Jan-26,21.28,21.77,21.07,21.66,2793464
27-Jan-26,20.52,21.32,20.52,21.32,1893597
26-Jan-26,21.09,21.15,20.50,20.51,1859485
23-Jan-26,20.32,21.16,20.32,21.09,1967326
22-Jan-26,20.32,20.80,20.20,20.45,1800871
21-Jan-26,19.65,20.35,19.65,20.29,1867679
20-Jan-26,19.33,19.69,19.07,19.64,2145538
19-Jan-26,19.20,19.51,19.14,19.36,1512242
16-Jan-26,19.47,19.49,19.25,19.41,1286898
15-Jan-26,19.45,19.67,19.36,19.43,1793492
14-Jan-26,18.65,19.46,18.61,19.46,1630577
13-Jan-26,18.49,18.69,18.33,18.63,471753
12-Jan-26,18.39,18.49,18.34,18.39,545083
09-Jan-26,18.54,18.55,18.21,18.26,941372
08-Jan-26,18.59,18.60,18.31,18.42,956924
07-Jan-26,18.84,18.86,18.59,18.69,1209486
06-Jan-26,18.22,18.72,18.17,18.72,2365215
05-Jan-26,18.16,18.43,18.08,18.18,904891
02-Jan-26,17.95,18.46,17.90,18.08,2065187
30-Dec-25,18.04,18.15,17.60,17.85,2073990
29-Dec-25,18.30,18.50,18.03,18.04,870835
26-Dec-25,18.15,18.39,18.09,18.30,838033
23-Dec-25,18.09,18.35,18.09,18.20,588226
22-Dec-25,17.88,18.38,17.88,18.18,909049
19-Dec-25,17.89,18.18,17.81,17.81,1257418
18-Dec-25,17.93,18.06,17.82,17.85,3089385
17-Dec-25,19.33,19.50,18.98,19.40,3038307
16-Dec-25,19.33,19.48,19.08,19.31,3049534
15-Dec-25,18.55,19.38,18.55,19.38,3402010
12-Dec-25,18.29,18.50,18.29,18.43,1541557
11-Dec-25,18.37,18.37,18.09,18.26,1188223
10-Dec-25,17.99,18.25,17.98,18.21,815474
09-Dec-25,17.98,18.16,17.73,17.86,1093911
08-Dec-25,17.92,18.22,17.91,18.00,534093
05-Dec-25,18.41,18.60,17.85,17.85,2156899
04-Dec-25,18.39,18.56,18.27,18.41,1192578
03-Dec-25,18.00,18.40,17.89,18.39,2529642
02-Dec-25,17.67,18.00,17.49,18.00,918581
01-Dec-25,17.31,17.77,17.31,17.68,1457823
28-Nov-25,17.31,17.50,17.28,17.41,1237761
27-Nov-25,17.18,17.27,17.06,17.27,410452
26-Nov-25,16.80,17.19,16.80,17.05,979745
25-Nov-25,16.52,16.81,16.47,16.81,490814
24-Nov-25,16.50,16.81,16.46,16.50,551573
21-Nov-25,16.36,16.50,16.26,16.50,407672
19-Nov-25,16.36,16.52,16.36,16.41,523665
18-Nov-25,16.26,16.49,16.21,16.47,673789
17-Nov-25,16.20,16.41,16.10,16.35,1382523
14-Nov-25,16.31,16.45,16.12,16.19,4426521
13-Nov-25,16.49,16.73,16.39,16.39,1355482
12-Nov-25,17.25,17.36,17.24,17.36,1341982
11-Nov-25,17.25,17.35,17.04,17.25,1022252
10-Nov-25,16.96,17.33,16.96,17.30,596432
07-Nov-25,17.49,17.49,16.96,16.96,1205105
06-Nov-25,17.50,17.50,17.35,17.46,384952
05-Nov-25,17.05,17.54,17.01,17.44,951858
04-Nov-25,17.00,17.16,16.96,17.10,704704
03-Nov-25,16.84,17.50,16.84,17.16,820362
31-Oct-25,16.50,16.95,16.50,16.95,770097
30-Oct-25,16.50,16.51,16.35,16.48,421840
29-Oct-25,16.29,16.56,16.18,16.54,893810
28-Oct-25,16.05,16.25,16.05,16.09,646025
27-Oct-25,16.04,16.17,16.03,16.05,331462
24-Oct-25,15.99,16.12,15.99,16.09,208908
23-Oct-25,16.10,16.15,15.95,15.99,593919
22-Oct-25,15.89,16.15,15.70,16.08,550418
21-Oct-25,16.10,16.10,15.88,15.88,311393
20-Oct-25,15.69,16.10,15.69,16.10,666062
17-Oct-25,15.75,15.85,15.65,15.73,583461
16-Oct-25,15.69,15.82,15.60,15.82,439831
15-Oct-25,15.75,15.88,15.64,15.71,381262
14-Oct-25,15.62,15.78,15.57,15.78,296510
13-Oct-25,15.65,15.84,15.60,15.60,360224
10-Oct-25,15.69,15.75,15.51,15.60,419625
09-Oct-25,15.73,15.96,15.63,15.71,535317
08-Oct-25,15.65,15.85,15.65,15.73,316272
07-Oct-25,15.79,15.94,15.45,15.74,826134
06-Oct-25,15.62,15.94,15.62,15.80,1148729
03-Oct-25,15.63,15.79,15.63,15.66,497093
02-Oct-25,15.53,15.77,15.52,15.75,515281
01-Oct-25,15.51,15.90,15.51,15.59,347953
30-Sep-25,15.69,15.70,15.53,15.56,472683
29-Sep-25,15.53,15.65,15.45,15.60,470299
26-Sep-25,15.66,15.70,15.39,15.53,801323
25-Sep-25,15.75,15.75,15.60,15.66,263113
24-Sep-25,15.47,15.80,15.47,15.69,641503
23-Sep-25,15.55,15.71,15.53,15.55,707652
22-Sep-25,15.61,15.66,15.53,15.61,222879
19-Sep-25,15.59,15.72,15.50,15.60,433885
18-Sep-25,15.75,15.75,15.52,15.60,391171
17-Sep-25,15.55,15.75,15.46,15.53,460984
16-Sep-25,15.60,15.66,15.07,15.49,663850
15-Sep-25,15.44,15.55,15.37,15.55,332793
12-Sep-25,15.45,15.50,15.40,15.46,154451
11-Sep-25,15.40,15.50,15.27,15.50,358778
10-Sep-25,15.34,15.46,15.31,15.45,247626
09-Sep-25,15.44,15.84,15.26,15.26,703608
08-Sep-25,15.30,15.43,15.25,15.28,340188
05-Sep-25,15.19,15.33,15.15,15.33,268492
04-Sep-25,15.06,15.70,14.68,15.15,1441216
03-Sep-25,15.14,15.20,14.95,14.97,236448
02-Sep-25,15.13,15.14,14.95,15.08,454427
01-Sep-25,15.13,15.13,14.91,15.13,542728
29-Aug-25,15.10,15.20,14.98,15.12,328709
28-Aug-25,14.95,15.15,14.95,15.10,931398
27-Aug-25,14.83,14.96,14.83,14.95,229618
26-Aug-25,14.91,14.91,14.78,14.90,258150
25-Aug-25,14.97,15.10,14.82,14.92,427263
22-Aug-25,14.70,14.96,14.69,14.84,467572
21-Aug-25,14.59,14.70,14.52,14.64,515423
20-Aug-25,14.57,14.68,14.53,14.68,211784
19-Aug-25,14.61,14.72,14.55,14.61,166429
18-Aug-25,14.59,14.74,14.51,14.61,534018
15-Aug-25,14.76,14.76,14.56,14.61,480127
14-Aug-25,14.83,14.88,14.55,14.88,484386
13-Aug-25,15.02,15.03,14.76,14.96,485925
12-Aug-25,14.95,15.14,14.87,14.97,349027
11-Aug-25,14.68,14.97,14.68,14.96,468894
08-Aug-25,14.59,14.90,14.49,14.80,481418
07-Aug-25,14.51,14.61,14.45,14.55,266098
06-Aug-25,14.54,14.67,14.45,14.53,293866
05-Aug-25,14.54,14.77,14.49,14.61,309848

*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