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
17/09/2021	-5,04%	-2,85	53,65	56,50	53,65	56,53	80M	3.142
16/09/2021	-3,42%	-2,00	56,50	58,47	55,79	58,47	33M	2.930
15/09/2021	5,79%	3,20	58,50	61,50	58,15	62,28	28M	2.098
14/09/2021	0,93%	0,51	55,30	54,82	53,75	55,30	13M	1.815
13/09/2021	0,07%	0,04	54,79	54,83	53,53	54,93	7M	1.121
10/09/2021	0,04%	0,02	54,75	55,11	54,35	55,34	6M	883
09/09/2021	-1,23%	-0,68	54,73	54,93	53,53	55,33	7M	898
08/09/2021	-1,84%	-1,04	55,41	55,81	54,20	55,88	7M	967
06/09/2021	-0,84%	-0,48	56,45	56,22	55,46	56,45	5M	511
03/09/2021	-0,40%	-0,23	56,93	57,17	56,18	57,28	4M	499
02/09/2021	1,17%	0,66	57,16	56,73	55,60	57,16	3M	292

01/09/2021	-0,77%	-0,44	56,50	56,50	54,75	56,73	2M	251
31/08/2021	-1,21%	-0,70	56,94	57,50	55,68	57,50	2M	212
30/08/2021	-0,59%	-0,34	57,64	57,72	57,03	57,95	2M	260
27/08/2021	0,55%	0,32	57,98	57,19	57,11	57,98	6M	377
26/08/2021	-0,84%	-0,49	57,66	57,26	56,18	58,11	5M	473
25/08/2021	0,26%	0,15	58,15	57,62	57,00	58,15	4M	376
24/08/2021	3,22%	1,81	58,00	56,86	56,86	58,70	11M	732
23/08/2021	0,34%	0,19	56,19	55,99	55,14	56,61	18M	1.310
20/08/2021	0,11%	0,06	56,00	56,00	54,57	56,00	660K	90
19/08/2021	-4,13%	-2,41	55,94	56,04	54,87	56,48	2M	185
18/08/2021	-3,07%	-1,85	58,35	59,00	57,73	59,12	585K	75
17/08/2021	-2,90%	-1,80	60,20	61,20	59,45	61,20	947K	96
16/08/2021	0,37%	0,23	62,00	60,75	58,52	62,00	1M	126
13/08/2021	3,14%	1,88	61,77	59,89	59,02	61,77	5M	416
12/08/2021	-1,46%	-0,89	59,89	60,72	59,51	60,92	2M	109
11/08/2021	-0,44%	-0,27	60,78	61,73	60,78	61,73	373K	49
10/08/2021	-1,36%	-0,84	61,05	61,87	60,72	62,31	756K	89
09/08/2021	-0,50%	-0,31	61,89	61,48	59,94	61,97	1M	109
06/08/2021	-0,24%	-0,15	62,20	62,69	61,26	62,69	2M	84
05/08/2021	-4,39%	-2,86	62,35	63,72	61,50	63,72	2M	244
04/08/2021	0,42%	0,27	65,21	64,90	64,90	65,61	2M	143
03/08/2021	1,98%	1,26	64,94	63,13	62,92	65,28	2M	152
02/08/2021	0,08%	0,05	63,68	63,66	63,19	64,39	2M	140
30/07/2021	-4,87%	-3,26	63,63	65,75	63,31	65,75	2M	231
29/07/2021	-1,12%	-0,76	66,89	66,99	66,29	67,62	3M	315
28/07/2021	2,27%	1,50	67,65	65,72	65,72	67,89	4M	426
27/07/2021	-0,38%	-0,25	66,15	66,22	65,48	66,93	2M	281
26/07/2021	3,33%	2,14	66,40	64,57	64,25	66,65	4M	429
23/07/2021	-2,03%	-1,33	64,26	65,83	64,26	65,83	2M	266
22/07/2021	1,22%	0,79	65,59	64,80	64,02	65,63	3M	328
21/07/2021	1,25%	0,80	64,80	63,48	63,48	65,16	3M	387
20/07/2021	1,11%	0,70	64,00	63,50	62,03	64,49	6M	644
19/07/2021	-1,48%	-0,95	63,30	63,15	62,11	63,97	10M	839
16/07/2021	-5,45%	-3,70	64,25	66,22	64,25	67,04	4M	328
15/07/2021	1,48%	0,99	67,95	67,50	67,09	68,49	8M	607
14/07/2021	-1,20%	-0,81	66,96	68,49	65,80	70,00	8M	658
13/07/2021	2,68%	1,77	67,77	67,90	66,88	68,47	8M	723
12/07/2021	1,55%	1,01	66,00	65,14	65,04	66,46	3M	334
08/07/2021	0,22%	0,14	64,99	65,19	63,48	65,42	2M	293
07/07/2021	0,46%	0,30	64,85	64,93	63,97	66,50	2M	194
06/07/2021	-0,45%	-0,29	64,55	64,45	63,36	64,99	805K	96
05/07/2021	0,20%	0,13	64,84	65,40	63,60	65,40	2M	168
02/07/2021	1,79%	1,14	64,71	63,57	62,97	65,10	3M	362
01/07/2021	-0,20%	-0,13	63,57	63,81	62,49	64,23	2M	190
30/06/2021	0,60%	0,38	63,70	63,22	62,80	64,21	3M	275
29/06/2021	2,44%	1,51	63,32	62,11	61,67	63,38	1M	102
28/06/2021	-0,64%	-0,40	61,81	62,93	61,22	63,00	1M	45
25/06/2021	5,08%	3,01	62,21	59,65	59,65	62,21	8M	433
24/06/2021	-0,17%	-0,10	59,20	59,18	58,90	60,12	4M	210
23/06/2021	0,94%	0,55	59,30	59,32	58,90	59,81	2M	230
22/06/2021	1,68%	0,97	58,75	58,16	58,02	59,03	1M	143
21/06/2021	0,86%	0,49	57,78	57,25	57,20	58,22	2M	196
18/06/2021	1,31%	0,74	57,29	56,59	56,59	58,00	2M	214
17/06/2021	-2,55%	-1,48	56,55	58,12	55,96	58,12	2M	172
16/06/2021	-4,32%	-2,62	58,03	60,71	57,75	61,11	1M	148
15/06/2021	-1,06%	-0,65	60,65	61,29	59,76	61,30	520K	69
14/06/2021	-0,83%	-0,51	61,30	62,04	60,74	62,04	521K	72
11/06/2021	1,33%	0,81	61,81	61,50	61,07	62,11	374K	44
10/06/2021	1,40%	0,84	61,00	60,43	60,20	61,00	249K	25
09/06/2021	0,77%	0,46	60,16	60,06	59,90	61,00	1M	89
08/06/2021	-2,74%	-1,68	59,70	60,53	59,15	61,88	1M	94
07/06/2021	-0,21%	-0,13	61,38	61,51	60,85	61,79	514K	55
04/06/2021	-2,41%	-1,52	61,51	63,36	61,00	63,36	580K	78
02/06/2021	0,93%	0,58	63,03	62,69	62,30	63,30	573K	62
01/06/2021	1,54%	0,95	62,45	62,05	61,67	63,20	777K	96
31/05/2021	1,60%	0,97	61,50	61,34	61,13	62,12	720K	100
28/05/2021	0,18%	0,11	60,53	60,42	59,50	61,06	2M	76
27/05/2021	0,28%	0,17	60,42	61,31	60,28	61,31	535K	69
26/05/2021	0,92%	0,55	60,25	59,22	59,12	60,60	318K	46
25/05/2021	-2,05%	-1,25	59,70	60,11	59,16	60,28	807K	93
24/05/2021	-0,57%	-0,35	60,95	60,29	60,17	60,96	381K	41
21/05/2021	-1,26%	-0,78	61,30	61,60	60,69	62,07	461K	56
20/05/2021	-0,34%	-0,21	62,08	62,10	61,33	62,46	415K	38
19/05/2021	-2,52%	-1,61	62,29	63,50	60,90	63,50	34M	94
18/05/2021	0,47%	0,30	63,90	62,62	62,61	64,00	954K	79
17/05/2021	3,08%	1,90	63,60	61,71	61,71	63,69	1M	89
14/05/2021	-1,44%	-0,90	61,70	62,63	61,29	62,63	4M	338
13/05/2021	-3,01%	-1,94	62,60	63,99	62,15	64,04	2M	162
12/05/2021	-2,51%	-1,66	64,54	66,20	64,32	66,65	3M	199
11/05/2021	2,08%	1,35	66,20	64,85	63,30	66,20	3M	279
10/05/2021	1,97%	1,25	64,85	64,77	64,75	65,68	5M	323
07/05/2021	0,16%	0,10	63,60	64,00	62,90	64,40	2M	280
06/05/2021	3,00%	1,85	63,50	60,84	60,84	63,80	8M	603
05/05/2021	0,36%	0,22	61,65	61,01	61,01	62,50	2M	259
04/05/2021	-0,11%	-0,07	61,43	61,00	60,81	61,80	3M	299
03/05/2021	0,00%	0,00	61,50	61,49	60,02	62,01	1M	108
30/04/2021	-2,23%	-1,40	61,50	61,83	61,30	62,35	2M	115
29/04/2021	-1,41%	-0,90	62,90	63,92	62,41	64,15	1M	126
28/04/2021	1,27%	0,80	63,80	63,40	63,00	64,00	2M	178
27/04/2021	0,10%	0,06	63,00	62,31	62,20	63,39	1M	141
26/04/2021	0,38%	0,24	62,94	62,88	61,86	63,42	2M	140
23/04/2021	0,32%	0,20	62,70	62,22	61,85	63,64	3M	241
22/04/2021	0,48%	0,30	62,50	62,25	61,03	62,55	2M	165
20/04/2021	-1,11%	-0,70	62,20	62,70	61,06	62,70	4M	385
19/04/2021	0,77%	0,48	62,90	62,41	62,17	63,22	2M	178
16/04/2021	1,58%	0,97	62,42	61,40	60,91	63,32	5M	430
15/04/2021	0,54%	0,33	61,45	61,98	61,02	62,00	2M	164
14/04/2021	2,62%	1,56	61,12	59,99	59,90	61,78	1M	116
13/04/2021	0,69%	0,41	59,56	59,15	59,07	60,20	1M	107
12/04/2021	-0,25%	-0,15	59,15	59,30	58,50	60,00	669K	91
09/04/2021	-0,08%	-0,05	59,30	58,38	58,38	59,85	629K	67
08/04/2021	1,75%	1,02	59,35	58,48	58,00	59,48	3M	243
07/04/2021	1,50%	0,86	58,33	57,53	56,81	58,48	4M	120
06/04/2021	0,21%	0,12	57,47	58,33	56,47	58,69	3M	199
05/04/2021	5,75%	3,12	57,35	54,23	54,23	57,79	3M	201
01/04/2021	-6,76%	-3,93	54,23	55,99	54,18	56,15	5M	173
31/03/2021	0,09%	0,05	58,16	58,83	57,05	59,39	8M	709
30/03/2021	-0,68%	-0,40	58,11	59,51	57,77	59,51	6M	571
29/03/2021	3,56%	2,01	58,51	56,92	56,92	60,30	4M	306
26/03/2021	5,39%	2,89	56,50	55,58	55,30	57,20	2M	174
25/03/2021	-0,28%	-0,15	53,61	54,56	53,28	54,56	526K	48
24/03/2021	0,66%	0,35	53,76	54,61	53,66	55,40	1M	131
23/03/2021	-2,16%	-1,18	53,41	54,56	53,41	55,61	667K	86
22/03/2021	-1,78%	-0,99	54,59	55,01	53,41	55,60	995K	97
19/03/2021	-2,27%	-1,29	55,58	56,89	55,51	56,89	913K	67
18/03/2021	-1,61%	-0,93	56,87	56,97	56,55	58,10	848K	90
17/03/2021	1,26%	0,72	57,80	57,00	56,56	58,30	3M	242
16/03/2021	-0,44%	-0,25	57,08	57,95	56,34	58,33	7M	496
15/03/2021	-0,02%	-0,01	57,33	56,74	55,61	57,33	535K	50
12/03/2021	0,81%	0,46	57,34	56,65	55,18	57,34	1M	138
11/03/2021	2,95%	1,63	56,88	55,99	55,00	57,74	16M	804
10/03/2021	-1,78%	-1,00	55,25	56,25	54,12	56,25	3M	254
09/03/2021	-	-	56,25	57,73	55,05	57,78	7M	339

Date,Open,High,Low,Close,Volume
17-Sep-21,56.50,56.53,53.65,53.65,80451517
16-Sep-21,58.47,58.47,55.79,56.50,32712749
15-Sep-21,61.50,62.28,58.15,58.50,28229610
14-Sep-21,54.82,55.30,53.75,55.30,12921334
13-Sep-21,54.83,54.93,53.53,54.79,7169803
10-Sep-21,55.11,55.34,54.35,54.75,5864932
09-Sep-21,54.93,55.33,53.53,54.73,7192481
08-Sep-21,55.81,55.88,54.20,55.41,6601845
06-Sep-21,56.22,56.45,55.46,56.45,4542619
03-Sep-21,57.17,57.28,56.18,56.93,4282923
02-Sep-21,56.73,57.16,55.60,57.16,3129067
01-Sep-21,56.50,56.73,54.75,56.50,2380802
31-Aug-21,57.50,57.50,55.68,56.94,1836818
30-Aug-21,57.72,57.95,57.03,57.64,2247843
27-Aug-21,57.19,57.98,57.11,57.98,5758972
26-Aug-21,57.26,58.11,56.18,57.66,4691673
25-Aug-21,57.62,58.15,57.00,58.15,3620977
24-Aug-21,56.86,58.70,56.86,58.00,11160566
23-Aug-21,55.99,56.61,55.14,56.19,18265260
20-Aug-21,56.00,56.00,54.57,56.00,659761
19-Aug-21,56.04,56.48,54.87,55.94,1520749
18-Aug-21,59.00,59.12,57.73,58.35,584606
17-Aug-21,61.20,61.20,59.45,60.20,946749
16-Aug-21,60.75,62.00,58.52,62.00,1182336
13-Aug-21,59.89,61.77,59.02,61.77,4647873
12-Aug-21,60.72,60.92,59.51,59.89,1594098
11-Aug-21,61.73,61.73,60.78,60.78,372928
10-Aug-21,61.87,62.31,60.72,61.05,756323
09-Aug-21,61.48,61.97,59.94,61.89,1392212
06-Aug-21,62.69,62.69,61.26,62.20,1513225
05-Aug-21,63.72,63.72,61.50,62.35,2438420
04-Aug-21,64.90,65.61,64.90,65.21,1617011
03-Aug-21,63.13,65.28,62.92,64.94,2028074
02-Aug-21,63.66,64.39,63.19,63.68,1951337
30-Jul-21,65.75,65.75,63.31,63.63,2161429
29-Jul-21,66.99,67.62,66.29,66.89,2708763
28-Jul-21,65.72,67.89,65.72,67.65,4374708
27-Jul-21,66.22,66.93,65.48,66.15,2291513
26-Jul-21,64.57,66.65,64.25,66.40,3973703
23-Jul-21,65.83,65.83,64.26,64.26,2048118
22-Jul-21,64.80,65.63,64.02,65.59,3402355
21-Jul-21,63.48,65.16,63.48,64.80,2847208
20-Jul-21,63.50,64.49,62.03,64.00,6466358
19-Jul-21,63.15,63.97,62.11,63.30,10294103
16-Jul-21,66.22,67.04,64.25,64.25,4317694
15-Jul-21,67.50,68.49,67.09,67.95,8371895
14-Jul-21,68.49,70.00,65.80,66.96,8211511
13-Jul-21,67.90,68.47,66.88,67.77,8079461
12-Jul-21,65.14,66.46,65.04,66.00,2522421
08-Jul-21,65.19,65.42,63.48,64.99,2080706
07-Jul-21,64.93,66.50,63.97,64.85,1920431
06-Jul-21,64.45,64.99,63.36,64.55,805013
05-Jul-21,65.40,65.40,63.60,64.84,1504957
02-Jul-21,63.57,65.10,62.97,64.71,2947471
01-Jul-21,63.81,64.23,62.49,63.57,1532894
30-Jun-21,63.22,64.21,62.80,63.70,3138543
29-Jun-21,62.11,63.38,61.67,63.32,1304116
28-Jun-21,62.93,63.00,61.22,61.81,1405425
25-Jun-21,59.65,62.21,59.65,62.21,7645152
24-Jun-21,59.18,60.12,58.90,59.20,4002494
23-Jun-21,59.32,59.81,58.90,59.30,1668630
22-Jun-21,58.16,59.03,58.02,58.75,1058729
21-Jun-21,57.25,58.22,57.20,57.78,1800377
18-Jun-21,56.59,58.00,56.59,57.29,1840611
17-Jun-21,58.12,58.12,55.96,56.55,1575377
16-Jun-21,60.71,61.11,57.75,58.03,1383249
15-Jun-21,61.29,61.30,59.76,60.65,520113
14-Jun-21,62.04,62.04,60.74,61.30,520817
11-Jun-21,61.50,62.11,61.07,61.81,374310
10-Jun-21,60.43,61.00,60.20,61.00,248704
09-Jun-21,60.06,61.00,59.90,60.16,1093639
08-Jun-21,60.53,61.88,59.15,59.70,1148234
07-Jun-21,61.51,61.79,60.85,61.38,513570
04-Jun-21,63.36,63.36,61.00,61.51,579591
02-Jun-21,62.69,63.30,62.30,63.03,573198
01-Jun-21,62.05,63.20,61.67,62.45,776604
31-May-21,61.34,62.12,61.13,61.50,719724
28-May-21,60.42,61.06,59.50,60.53,1818739
27-May-21,61.31,61.31,60.28,60.42,535055
26-May-21,59.22,60.60,59.12,60.25,318245
25-May-21,60.11,60.28,59.16,59.70,806805
24-May-21,60.29,60.96,60.17,60.95,380641
21-May-21,61.60,62.07,60.69,61.30,460640
20-May-21,62.10,62.46,61.33,62.08,415092
19-May-21,63.50,63.50,60.90,62.29,34480440
18-May-21,62.62,64.00,62.61,63.90,954130
17-May-21,61.71,63.69,61.71,63.60,1082689
14-May-21,62.63,62.63,61.29,61.70,4063453
13-May-21,63.99,64.04,62.15,62.60,2044020
12-May-21,66.20,66.65,64.32,64.54,2857596
11-May-21,64.85,66.20,63.30,66.20,3444622
10-May-21,64.77,65.68,64.75,64.85,4838087
07-May-21,64.00,64.40,62.90,63.60,2247016
06-May-21,60.84,63.80,60.84,63.50,8406816
05-May-21,61.01,62.50,61.01,61.65,1988071
04-May-21,61.00,61.80,60.81,61.43,2615216
03-May-21,61.49,62.01,60.02,61.50,1286204
30-Apr-21,61.83,62.35,61.30,61.50,2187440
29-Apr-21,63.92,64.15,62.41,62.90,1323883
28-Apr-21,63.40,64.00,63.00,63.80,1903988
27-Apr-21,62.31,63.39,62.20,63.00,1395360
26-Apr-21,62.88,63.42,61.86,62.94,1652059
23-Apr-21,62.22,63.64,61.85,62.70,3385782
22-Apr-21,62.25,62.55,61.03,62.50,2104066
20-Apr-21,62.70,62.70,61.06,62.20,3985396
19-Apr-21,62.41,63.22,62.17,62.90,1876302
16-Apr-21,61.40,63.32,60.91,62.42,4720866
15-Apr-21,61.98,62.00,61.02,61.45,1934759
14-Apr-21,59.99,61.78,59.90,61.12,1358305
13-Apr-21,59.15,60.20,59.07,59.56,1082698
12-Apr-21,59.30,60.00,58.50,59.15,668786
09-Apr-21,58.38,59.85,58.38,59.30,628714
08-Apr-21,58.48,59.48,58.00,59.35,3401048
07-Apr-21,57.53,58.48,56.81,58.33,4354195
06-Apr-21,58.33,58.69,56.47,57.47,3291092
05-Apr-21,54.23,57.79,54.23,57.35,2733329
01-Apr-21,55.99,56.15,54.18,54.23,4687922
31-Mar-21,58.83,59.39,57.05,58.16,7624146
30-Mar-21,59.51,59.51,57.77,58.11,6240328
29-Mar-21,56.92,60.30,56.92,58.51,3588933
26-Mar-21,55.58,57.20,55.30,56.50,1859918
25-Mar-21,54.56,54.56,53.28,53.61,525745
24-Mar-21,54.61,55.40,53.66,53.76,1110821
23-Mar-21,54.56,55.61,53.41,53.41,667021
22-Mar-21,55.01,55.60,53.41,54.59,994606
19-Mar-21,56.89,56.89,55.51,55.58,913258
18-Mar-21,56.97,58.10,56.55,56.87,848266
17-Mar-21,57.00,58.30,56.56,57.80,3218274
16-Mar-21,57.95,58.33,56.34,57.08,6527285
15-Mar-21,56.74,57.33,55.61,57.33,535355
12-Mar-21,56.65,57.34,55.18,57.34,1170819
11-Mar-21,55.99,57.74,55.00,56.88,16038295
10-Mar-21,56.25,56.25,54.12,55.25,3159034
09-Mar-21,57.73,57.78,55.05,56.25,6869174

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAP3

cotações, gráficos e mais...