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
22/04/2024	-0,20%	-0,04	20,23	20,22	20,01	20,76	2M	511
19/04/2024	1,50%	0,30	20,27	19,97	19,84	20,38	1M	217
18/04/2024	0,50%	0,10	19,97	19,99	19,77	20,02	1M	341
17/04/2024	0,46%	0,09	19,87	20,04	19,87	20,24	1M	343
16/04/2024	-2,08%	-0,42	19,78	20,18	19,75	20,19	2M	428
15/04/2024	1,25%	0,25	20,20	20,02	19,95	20,47	1M	373
12/04/2024	-1,53%	-0,31	19,95	20,43	19,92	20,50	2M	408
11/04/2024	-0,20%	-0,04	20,26	20,25	20,10	20,30	2M	407
10/04/2024	-1,60%	-0,33	20,30	20,63	20,13	20,76	2M	538
09/04/2024	0,54%	0,11	20,63	20,70	20,43	20,77	3M	610
08/04/2024	3,48%	0,69	20,52	19,88	19,88	20,60	3M	649

05/04/2024	-0,75%	-0,15	19,83	20,00	19,70	20,10	3M	1.010
04/04/2024	-1,04%	-0,21	19,98	20,19	19,97	20,29	3M	440
03/04/2024	0,30%	0,06	20,19	20,18	19,74	20,19	5M	838
02/04/2024	0,65%	0,13	20,13	20,15	20,06	20,38	1M	334
01/04/2024	0,20%	0,04	20,00	20,08	19,74	20,37	4M	817
28/03/2024	0,55%	0,11	19,96	19,95	19,77	19,96	2M	457
27/03/2024	2,32%	0,45	19,85	19,40	19,40	19,85	2M	420
26/03/2024	-0,51%	-0,10	19,40	19,50	19,18	19,50	1M	418
25/03/2024	0,00%	0,00	19,50	19,68	19,40	19,68	1M	349
22/03/2024	-1,52%	-0,30	19,50	19,81	19,48	19,81	2M	374
21/03/2024	0,76%	0,15	19,80	19,68	19,68	19,94	915K	249
20/03/2024	0,77%	0,15	19,65	19,52	19,46	19,77	1M	233
19/03/2024	1,72%	0,33	19,50	19,40	19,36	19,59	2M	456
18/03/2024	3,29%	0,61	19,17	18,73	18,73	19,20	3M	839
15/03/2024	-3,98%	-0,77	18,56	19,41	18,56	19,42	9M	847
14/03/2024	-1,48%	-0,29	19,33	19,68	19,33	19,68	2M	438
13/03/2024	0,62%	0,12	19,62	19,50	19,38	20,01	6M	962
12/03/2024	0,05%	0,01	19,50	19,50	19,50	19,87	2M	422
11/03/2024	-2,31%	-0,46	19,49	19,89	19,44	19,89	3M	665
08/03/2024	0,25%	0,05	19,95	19,89	19,82	20,10	1M	301
07/03/2024	0,96%	0,19	19,90	19,75	19,75	19,99	1M	350
06/03/2024	-1,30%	-0,26	19,71	19,95	19,71	20,00	2M	355
05/03/2024	-0,15%	-0,03	19,97	20,00	19,81	20,09	2M	525
04/03/2024	-0,05%	-0,01	20,00	20,01	19,88	20,20	2M	401
01/03/2024	-0,50%	-0,10	20,01	20,28	19,86	20,28	4M	857
29/02/2024	-0,69%	-0,14	20,11	20,26	20,11	20,39	2M	327
28/02/2024	-1,32%	-0,27	20,25	20,60	20,24	20,60	2M	519
27/02/2024	1,18%	0,24	20,52	20,84	20,43	20,84	755K	184
26/02/2024	-1,31%	-0,27	20,28	20,56	20,27	20,56	2M	548
23/02/2024	0,88%	0,18	20,55	20,62	20,55	20,89	1M	351
22/02/2024	0,54%	0,11	20,37	20,26	20,26	20,58	458K	157
21/02/2024	-1,12%	-0,23	20,26	20,48	20,25	20,50	1M	353
20/02/2024	-0,97%	-0,20	20,49	20,49	20,21	20,49	2M	476
19/02/2024	-0,86%	-0,18	20,69	20,97	20,56	20,97	1M	213
16/02/2024	2,81%	0,57	20,87	20,65	20,50	20,99	630K	162
15/02/2024	0,00%	0,00	20,30	20,42	20,24	20,55	1M	344
14/02/2024	-0,93%	-0,19	20,30	20,48	20,27	20,48	752K	250
09/02/2024	-0,49%	-0,10	20,49	20,57	20,34	20,65	873K	244
08/02/2024	-1,01%	-0,21	20,59	20,66	20,50	20,81	872K	307
07/02/2024	1,17%	0,24	20,80	20,62	20,58	20,89	1M	358
06/02/2024	1,68%	0,34	20,56	20,23	20,15	20,57	2M	409
05/02/2024	-0,30%	-0,06	20,22	20,28	20,02	20,28	4M	591
02/02/2024	-0,98%	-0,20	20,28	20,66	20,24	20,66	3M	613
01/02/2024	-2,06%	-0,43	20,48	21,04	20,47	21,04	3M	737
31/01/2024	0,05%	0,01	20,91	20,99	20,81	21,10	1M	297
30/01/2024	-0,90%	-0,19	20,90	21,13	20,86	21,23	2M	319
29/01/2024	-3,03%	-0,66	21,09	21,60	20,92	21,60	1M	274
26/01/2024	3,57%	0,75	21,75	21,00	20,80	21,75	642K	205
25/01/2024	-1,87%	-0,40	21,00	21,53	20,85	21,53	2M	476
24/01/2024	1,28%	0,27	21,40	21,41	21,28	21,54	949K	276
23/01/2024	2,27%	0,47	21,13	20,76	20,76	21,18	1M	295
22/01/2024	-1,90%	-0,40	20,66	21,00	20,62	21,00	2M	568
19/01/2024	-0,89%	-0,19	21,06	21,27	21,01	21,28	2M	401
18/01/2024	-1,02%	-0,22	21,25	21,58	21,24	21,59	1M	332
17/01/2024	-0,65%	-0,14	21,47	21,57	21,21	21,60	2M	426
16/01/2024	-0,64%	-0,14	21,61	21,77	21,48	21,78	2M	512
15/01/2024	-0,28%	-0,06	21,75	21,82	21,61	21,82	1M	300
12/01/2024	-0,46%	-0,10	21,81	21,90	21,81	22,07	814K	225
11/01/2024	-0,63%	-0,14	21,91	22,23	21,85	22,23	647K	197
10/01/2024	-1,17%	-0,26	22,05	22,25	21,81	22,25	1M	287
09/01/2024	-1,33%	-0,30	22,31	22,62	22,19	22,63	2M	318
08/01/2024	-1,40%	-0,32	22,61	22,92	22,58	22,92	2M	460
05/01/2024	-1,04%	-0,24	22,93	23,17	22,68	23,17	1M	296
04/01/2024	-0,94%	-0,22	23,17	23,39	23,00	23,39	563K	169
03/01/2024	0,47%	0,11	23,39	23,11	23,05	23,39	1M	258
02/01/2024	-0,30%	-0,07	23,28	23,36	23,06	23,39	977K	198
28/12/2023	0,69%	0,16	23,35	23,31	23,20	23,35	615K	182
27/12/2023	-0,22%	-0,05	23,19	23,24	23,12	23,28	833K	198
26/12/2023	0,17%	0,04	23,24	23,29	23,05	23,32	723K	212
22/12/2023	0,17%	0,04	23,20	23,23	22,90	23,41	1M	344
21/12/2023	1,89%	0,43	23,16	22,75	22,75	23,16	1M	329
20/12/2023	1,20%	0,27	22,73	22,45	22,40	22,80	1M	355
19/12/2023	1,03%	0,23	22,46	22,39	22,29	22,47	612K	174
18/12/2023	0,00%	0,00	22,23	22,34	22,08	22,40	1M	330
15/12/2023	1,18%	0,26	22,23	22,11	22,01	22,23	2M	346
14/12/2023	0,32%	0,07	21,97	21,99	21,90	22,18	1M	391
13/12/2023	-0,32%	-0,07	21,90	21,80	21,79	22,05	2M	317
12/12/2023	0,41%	0,09	21,97	22,00	21,81	22,01	1M	280
11/12/2023	-1,08%	-0,24	21,88	22,11	21,79	22,11	1M	283
08/12/2023	0,82%	0,18	22,12	21,94	21,80	22,12	1M	259
07/12/2023	-0,32%	-0,07	21,94	22,16	21,86	22,16	1M	268
06/12/2023	0,50%	0,11	22,01	21,92	21,85	22,22	2M	560
05/12/2023	-1,71%	-0,38	21,90	22,20	21,90	22,36	3M	591
04/12/2023	0,54%	0,12	22,28	22,16	22,00	22,41	2M	419
01/12/2023	0,73%	0,16	22,16	22,41	22,16	22,63	3M	542
30/11/2023	-1,12%	-0,25	22,00	22,25	22,00	22,48	3M	328
29/11/2023	0,14%	0,03	22,25	22,30	22,10	22,39	2M	185
28/11/2023	-0,49%	-0,11	22,22	22,46	22,13	22,46	1M	252
27/11/2023	0,13%	0,03	22,33	22,30	22,23	22,52	2M	241
24/11/2023	-0,62%	-0,14	22,30	22,44	22,25	22,54	924K	216
23/11/2023	-0,93%	-0,21	22,44	22,66	22,41	22,79	1M	273
22/11/2023	-9,62%	-2,41	22,65	23,49	22,55	23,49	7M	1.218
21/11/2023	2,04%	0,50	25,06	24,85	24,56	25,15	7M	773
20/11/2023	2,63%	0,63	24,56	23,98	23,98	24,62	4M	570
17/11/2023	0,76%	0,18	23,93	23,75	23,63	23,95	2M	390
16/11/2023	1,28%	0,30	23,75	23,59	23,25	23,75	2M	343
14/11/2023	2,72%	0,62	23,45	22,90	22,82	23,65	3M	523
13/11/2023	1,02%	0,23	22,83	22,76	22,60	22,96	2M	397
10/11/2023	0,85%	0,19	22,60	22,58	22,46	22,79	1M	251
09/11/2023	-0,40%	-0,09	22,41	22,60	22,26	22,60	2M	319
08/11/2023	0,18%	0,04	22,50	22,60	22,37	22,81	988K	235
07/11/2023	-0,93%	-0,21	22,46	22,50	22,34	22,62	2M	470
06/11/2023	1,16%	0,26	22,67	22,49	22,31	22,80	7M	608
03/11/2023	3,27%	0,71	22,41	22,00	21,90	22,50	4M	683
01/11/2023	5,96%	1,22	21,70	20,80	20,80	21,70	2M	540
31/10/2023	0,99%	0,20	20,48	20,23	20,14	20,52	550K	138
30/10/2023	1,00%	0,20	20,28	20,36	20,10	20,49	2M	394
27/10/2023	2,76%	0,54	20,08	19,75	19,40	20,18	2M	455
26/10/2023	1,24%	0,24	19,54	19,50	19,35	19,83	951K	299
25/10/2023	-1,53%	-0,30	19,30	19,61	19,25	19,79	495K	187
24/10/2023	1,77%	0,34	19,60	19,50	19,33	19,60	793K	218
23/10/2023	-0,36%	-0,07	19,26	19,32	19,15	19,43	1M	333
20/10/2023	-2,52%	-0,50	19,33	19,80	19,10	19,80	2M	452
19/10/2023	-0,85%	-0,17	19,83	19,98	19,71	20,04	853K	249
18/10/2023	-1,72%	-0,35	20,00	20,20	19,88	20,20	984K	295
17/10/2023	0,10%	0,02	20,35	20,20	19,96	20,38	620K	126
16/10/2023	0,89%	0,18	20,33	20,29	20,28	20,61	358K	98
13/10/2023	-1,66%	-0,34	20,15	20,50	20,12	20,69	2M	593
11/10/2023	0,39%	0,08	20,49	20,42	20,27	20,49	494K	127
10/10/2023	0,99%	0,20	20,41	20,30	20,30	20,44	281K	97
09/10/2023	-0,54%	-0,11	20,21	20,19	20,02	20,24	491K	143
06/10/2023	1,09%	0,22	20,32	20,10	20,06	20,41	437K	132
05/10/2023	-	-	20,10	20,19	20,02	20,20	303K	98

Date,Open,High,Low,Close,Volume
22-Apr-24,20.22,20.76,20.01,20.23,2100862
19-Apr-24,19.97,20.38,19.84,20.27,1098311
18-Apr-24,19.99,20.02,19.77,19.97,1056328
17-Apr-24,20.04,20.24,19.87,19.87,1193016
16-Apr-24,20.18,20.19,19.75,19.78,1724735
15-Apr-24,20.02,20.47,19.95,20.20,1446406
12-Apr-24,20.43,20.50,19.92,19.95,1643819
11-Apr-24,20.25,20.30,20.10,20.26,1817453
10-Apr-24,20.63,20.76,20.13,20.30,1835400
09-Apr-24,20.70,20.77,20.43,20.63,2700469
08-Apr-24,19.88,20.60,19.88,20.52,3241943
05-Apr-24,20.00,20.10,19.70,19.83,2937089
04-Apr-24,20.19,20.29,19.97,19.98,2602689
03-Apr-24,20.18,20.19,19.74,20.19,5343850
02-Apr-24,20.15,20.38,20.06,20.13,1050243
01-Apr-24,20.08,20.37,19.74,20.00,4200392
28-Mar-24,19.95,19.96,19.77,19.96,1682370
27-Mar-24,19.40,19.85,19.40,19.85,1651952
26-Mar-24,19.50,19.50,19.18,19.40,1464732
25-Mar-24,19.68,19.68,19.40,19.50,1469360
22-Mar-24,19.81,19.81,19.48,19.50,1602300
21-Mar-24,19.68,19.94,19.68,19.80,915386
20-Mar-24,19.52,19.77,19.46,19.65,1171582
19-Mar-24,19.40,19.59,19.36,19.50,1524885
18-Mar-24,18.73,19.20,18.73,19.17,2842961
15-Mar-24,19.41,19.42,18.56,18.56,8806380
14-Mar-24,19.68,19.68,19.33,19.33,2152447
13-Mar-24,19.50,20.01,19.38,19.62,5610621
12-Mar-24,19.50,19.87,19.50,19.50,2077212
11-Mar-24,19.89,19.89,19.44,19.49,3405090
08-Mar-24,19.89,20.10,19.82,19.95,1017895
07-Mar-24,19.75,19.99,19.75,19.90,1459552
06-Mar-24,19.95,20.00,19.71,19.71,1527099
05-Mar-24,20.00,20.09,19.81,19.97,2195515
04-Mar-24,20.01,20.20,19.88,20.00,1640562
01-Mar-24,20.28,20.28,19.86,20.01,4360063
29-Feb-24,20.26,20.39,20.11,20.11,2452804
28-Feb-24,20.60,20.60,20.24,20.25,1943784
27-Feb-24,20.84,20.84,20.43,20.52,755324
26-Feb-24,20.56,20.56,20.27,20.28,2265248
23-Feb-24,20.62,20.89,20.55,20.55,1440257
22-Feb-24,20.26,20.58,20.26,20.37,458094
21-Feb-24,20.48,20.50,20.25,20.26,1058548
20-Feb-24,20.49,20.49,20.21,20.49,1850754
19-Feb-24,20.97,20.97,20.56,20.69,1192100
16-Feb-24,20.65,20.99,20.50,20.87,629570
15-Feb-24,20.42,20.55,20.24,20.30,1126172
14-Feb-24,20.48,20.48,20.27,20.30,751734
09-Feb-24,20.57,20.65,20.34,20.49,872964
08-Feb-24,20.66,20.81,20.50,20.59,872277
07-Feb-24,20.62,20.89,20.58,20.80,1358532
06-Feb-24,20.23,20.57,20.15,20.56,1528840
05-Feb-24,20.28,20.28,20.02,20.22,3869561
02-Feb-24,20.66,20.66,20.24,20.28,2613812
01-Feb-24,21.04,21.04,20.47,20.48,3145262
31-Jan-24,20.99,21.10,20.81,20.91,1425209
30-Jan-24,21.13,21.23,20.86,20.90,1511700
29-Jan-24,21.60,21.60,20.92,21.09,1340362
26-Jan-24,21.00,21.75,20.80,21.75,641882
25-Jan-24,21.53,21.53,20.85,21.00,1751759
24-Jan-24,21.41,21.54,21.28,21.40,949175
23-Jan-24,20.76,21.18,20.76,21.13,1014100
22-Jan-24,21.00,21.00,20.62,20.66,1921599
19-Jan-24,21.27,21.28,21.01,21.06,2162423
18-Jan-24,21.58,21.59,21.24,21.25,1229535
17-Jan-24,21.57,21.60,21.21,21.47,1854476
16-Jan-24,21.77,21.78,21.48,21.61,1654742
15-Jan-24,21.82,21.82,21.61,21.75,1213169
12-Jan-24,21.90,22.07,21.81,21.81,814211
11-Jan-24,22.23,22.23,21.85,21.91,646799
10-Jan-24,22.25,22.25,21.81,22.05,1074321
09-Jan-24,22.62,22.63,22.19,22.31,1508786
08-Jan-24,22.92,22.92,22.58,22.61,1575827
05-Jan-24,23.17,23.17,22.68,22.93,1010394
04-Jan-24,23.39,23.39,23.00,23.17,563240
03-Jan-24,23.11,23.39,23.05,23.39,1009351
02-Jan-24,23.36,23.39,23.06,23.28,977184
28-Dec-23,23.31,23.35,23.20,23.35,615110
27-Dec-23,23.24,23.28,23.12,23.19,833100
26-Dec-23,23.29,23.32,23.05,23.24,722976
22-Dec-23,23.23,23.41,22.90,23.20,1436825
21-Dec-23,22.75,23.16,22.75,23.16,1232629
20-Dec-23,22.45,22.80,22.40,22.73,1327765
19-Dec-23,22.39,22.47,22.29,22.46,611963
18-Dec-23,22.34,22.40,22.08,22.23,1229082
15-Dec-23,22.11,22.23,22.01,22.23,1756509
14-Dec-23,21.99,22.18,21.90,21.97,1425630
13-Dec-23,21.80,22.05,21.79,21.90,1947023
12-Dec-23,22.00,22.01,21.81,21.97,1366089
11-Dec-23,22.11,22.11,21.79,21.88,1122521
08-Dec-23,21.94,22.12,21.80,22.12,1237514
07-Dec-23,22.16,22.16,21.86,21.94,1174162
06-Dec-23,21.92,22.22,21.85,22.01,2190876
05-Dec-23,22.20,22.36,21.90,21.90,2798553
04-Dec-23,22.16,22.41,22.00,22.28,1874847
01-Dec-23,22.41,22.63,22.16,22.16,3264713
30-Nov-23,22.25,22.48,22.00,22.00,3046054
29-Nov-23,22.30,22.39,22.10,22.25,1595836
28-Nov-23,22.46,22.46,22.13,22.22,1245492
27-Nov-23,22.30,22.52,22.23,22.33,1806823
24-Nov-23,22.44,22.54,22.25,22.30,924358
23-Nov-23,22.66,22.79,22.41,22.44,1358456
22-Nov-23,23.49,23.49,22.55,22.65,7414521
21-Nov-23,24.85,25.15,24.56,25.06,6926920
20-Nov-23,23.98,24.62,23.98,24.56,3666785
17-Nov-23,23.75,23.95,23.63,23.93,2213839
16-Nov-23,23.59,23.75,23.25,23.75,2058792
14-Nov-23,22.90,23.65,22.82,23.45,3247292
13-Nov-23,22.76,22.96,22.60,22.83,1876242
10-Nov-23,22.58,22.79,22.46,22.60,1270661
09-Nov-23,22.60,22.60,22.26,22.41,1621082
08-Nov-23,22.60,22.81,22.37,22.50,988213
07-Nov-23,22.50,22.62,22.34,22.46,2263519
06-Nov-23,22.49,22.80,22.31,22.67,7003332
03-Nov-23,22.00,22.50,21.90,22.41,4303849
01-Nov-23,20.80,21.70,20.80,21.70,2402303
31-Oct-23,20.23,20.52,20.14,20.48,549878
30-Oct-23,20.36,20.49,20.10,20.28,1711769
27-Oct-23,19.75,20.18,19.40,20.08,1781702
26-Oct-23,19.50,19.83,19.35,19.54,951255
25-Oct-23,19.61,19.79,19.25,19.30,494971
24-Oct-23,19.50,19.60,19.33,19.60,792595
23-Oct-23,19.32,19.43,19.15,19.26,1019839
20-Oct-23,19.80,19.80,19.10,19.33,1662996
19-Oct-23,19.98,20.04,19.71,19.83,853353
18-Oct-23,20.20,20.20,19.88,20.00,984458
17-Oct-23,20.20,20.38,19.96,20.35,620082
16-Oct-23,20.29,20.61,20.28,20.33,357539
13-Oct-23,20.50,20.69,20.12,20.15,2043681
11-Oct-23,20.42,20.49,20.27,20.49,493849
10-Oct-23,20.30,20.44,20.30,20.41,281262
09-Oct-23,20.19,20.24,20.02,20.21,490693
06-Oct-23,20.10,20.41,20.06,20.32,436949
05-Oct-23,20.19,20.20,20.02,20.10,303492

*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