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
26/01/2021	-1,65%	-1,03	61,35	62,50	60,50	63,00	1M	166
22/01/2021	0,91%	0,56	62,38	60,97	60,94	62,67	2M	83
21/01/2021	-0,45%	-0,28	61,82	62,63	61,80	64,00	1M	84
20/01/2021	-1,90%	-1,20	62,10	63,31	61,01	63,31	37M	131
19/01/2021	-1,56%	-1,00	63,30	64,31	61,60	64,31	781K	60
18/01/2021	1,93%	1,22	64,30	63,58	63,23	64,49	428K	49
15/01/2021	-5,36%	-3,57	63,08	64,62	62,66	64,62	317K	40
14/01/2021	0,54%	0,36	66,65	66,26	65,26	66,65	331K	39
13/01/2021	-2,23%	-1,51	66,29	68,97	65,99	68,99	1M	94
12/01/2021	2,03%	1,35	67,80	67,20	66,19	67,99	1M	69
11/01/2021	-2,96%	-2,03	66,45	68,28	66,45	68,28	2M	116

08/01/2021	1,09%	0,74	68,48	67,60	65,75	68,48	2M	166
07/01/2021	7,27%	4,59	67,74	62,43	62,35	67,74	3M	210
06/01/2021	6,60%	3,91	63,15	59,50	59,48	63,66	4M	414
05/01/2021	1,39%	0,81	59,24	58,43	57,63	59,24	1M	61
04/01/2021	2,08%	1,19	58,43	57,91	57,68	58,45	935K	79
30/12/2020	-0,02%	-0,01	57,24	57,53	56,53	57,55	1M	160
29/12/2020	-0,61%	-0,35	57,25	58,23	57,25	58,23	489K	68
28/12/2020	-0,98%	-0,57	57,60	58,20	57,60	58,41	384K	35
23/12/2020	1,78%	1,02	58,17	57,15	57,15	58,17	316K	30
22/12/2020	-1,38%	-0,80	57,15	57,37	57,05	57,77	838K	65
21/12/2020	-0,82%	-0,48	57,95	57,16	56,32	58,08	3M	148
18/12/2020	1,18%	0,68	58,43	58,22	57,96	59,04	8M	420
17/12/2020	1,14%	0,65	57,75	58,10	57,62	58,29	950K	83
16/12/2020	0,55%	0,31	57,10	57,00	56,50	58,15	4M	253
15/12/2020	1,23%	0,69	56,79	56,10	56,10	57,46	490K	35
14/12/2020	-2,94%	-1,70	56,10	57,38	55,90	57,41	852K	69
11/12/2020	2,30%	1,30	57,80	56,47	56,22	57,80	4M	314
10/12/2020	2,76%	1,52	56,50	55,65	55,40	56,70	3M	208
09/12/2020	-0,22%	-0,12	54,98	55,10	54,32	55,35	658K	68
08/12/2020	0,60%	0,33	55,10	54,77	53,91	55,10	3M	179
07/12/2020	0,96%	0,52	54,77	54,25	54,00	54,80	1M	59
04/12/2020	5,34%	2,75	54,25	51,80	51,80	54,25	2M	134
03/12/2020	-2,00%	-1,05	51,50	52,73	51,25	52,73	2M	81
02/12/2020	-2,41%	-1,30	52,55	53,18	50,97	53,18	2M	138
01/12/2020	3,38%	1,76	53,85	52,32	52,27	53,85	2M	163
30/11/2020	-1,18%	-0,62	52,09	52,68	51,64	52,99	3M	177
27/11/2020	2,55%	1,31	52,71	51,62	51,62	52,71	1M	130
26/11/2020	1,84%	0,93	51,40	50,47	50,47	51,58	514K	46
25/11/2020	1,41%	0,70	50,47	49,69	49,41	50,47	750K	81
24/11/2020	3,73%	1,79	49,77	47,79	47,08	50,12	1M	113
23/11/2020	6,15%	2,78	47,98	45,31	45,20	47,98	5M	210
20/11/2020	0,58%	0,26	45,20	45,00	44,82	45,33	961K	99
19/11/2020	1,93%	0,85	44,94	43,93	43,93	44,94	6M	604
18/11/2020	-0,63%	-0,28	44,09	44,00	43,72	44,66	2M	179
17/11/2020	2,38%	1,03	44,37	42,96	42,90	44,67	2M	271
16/11/2020	1,98%	0,84	43,34	42,38	41,70	43,90	2M	182
13/11/2020	0,14%	0,06	42,50	42,58	41,42	42,58	8M	363
12/11/2020	-4,63%	-2,06	42,44	42,73	41,80	42,75	1M	140
11/11/2020	0,43%	0,19	44,50	44,24	43,40	44,91	4M	409
10/11/2020	-0,65%	-0,29	44,31	44,67	44,01	44,67	7M	178
09/11/2020	0,59%	0,26	44,60	45,50	44,21	45,50	2M	180
06/11/2020	1,79%	0,78	44,34	43,56	43,55	44,48	1M	114
05/11/2020	1,61%	0,69	43,56	42,81	42,81	43,75	942K	99
04/11/2020	-1,45%	-0,63	42,87	43,52	42,40	43,52	1.000K	100
03/11/2020	4,59%	1,91	43,50	41,80	41,80	43,50	2M	203
30/10/2020	-0,14%	-0,06	41,59	41,80	40,85	41,90	2M	203
29/10/2020	0,85%	0,35	41,65	41,10	40,83	41,80	1M	119
28/10/2020	-2,82%	-1,20	41,30	41,75	41,02	41,81	3M	221
27/10/2020	0,00%	0,00	42,50	42,24	41,98	42,60	1M	179
26/10/2020	-0,35%	-0,15	42,50	42,34	41,59	42,50	580K	48
23/10/2020	-0,07%	-0,03	42,65	42,59	41,99	42,95	946K	115
22/10/2020	-1,34%	-0,58	42,68	43,26	41,92	43,26	5M	207
21/10/2020	1,05%	0,45	43,26	42,91	42,62	43,42	2M	217
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	-	-	34,50	34,94	34,50	35,48	3M	248

Date,Open,High,Low,Close,Volume
26-Jan-21,62.50,63.00,60.50,61.35,1433461
22-Jan-21,60.97,62.67,60.94,62.38,1539643
21-Jan-21,62.63,64.00,61.80,61.82,1338971
20-Jan-21,63.31,63.31,61.01,62.10,37353559
19-Jan-21,64.31,64.31,61.60,63.30,780723
18-Jan-21,63.58,64.49,63.23,64.30,427901
15-Jan-21,64.62,64.62,62.66,63.08,317270
14-Jan-21,66.26,66.65,65.26,66.65,330984
13-Jan-21,68.97,68.99,65.99,66.29,1080027
12-Jan-21,67.20,67.99,66.19,67.80,1013325
11-Jan-21,68.28,68.28,66.45,66.45,1781332
08-Jan-21,67.60,68.48,65.75,68.48,2167524
07-Jan-21,62.43,67.74,62.35,67.74,3255533
06-Jan-21,59.50,63.66,59.48,63.15,3531070
05-Jan-21,58.43,59.24,57.63,59.24,1162275
04-Jan-21,57.91,58.45,57.68,58.43,934978
30-Dec-20,57.53,57.55,56.53,57.24,1307350
29-Dec-20,58.23,58.23,57.25,57.25,488577
28-Dec-20,58.20,58.41,57.60,57.60,384090
23-Dec-20,57.15,58.17,57.15,58.17,315575
22-Dec-20,57.37,57.77,57.05,57.15,838206
21-Dec-20,57.16,58.08,56.32,57.95,3071225
18-Dec-20,58.22,59.04,57.96,58.43,8041258
17-Dec-20,58.10,58.29,57.62,57.75,950298
16-Dec-20,57.00,58.15,56.50,57.10,3641469
15-Dec-20,56.10,57.46,56.10,56.79,489907
14-Dec-20,57.38,57.41,55.90,56.10,851558
11-Dec-20,56.47,57.80,56.22,57.80,4450119
10-Dec-20,55.65,56.70,55.40,56.50,3294013
09-Dec-20,55.10,55.35,54.32,54.98,657881
08-Dec-20,54.77,55.10,53.91,55.10,2609992
07-Dec-20,54.25,54.80,54.00,54.77,1058163
04-Dec-20,51.80,54.25,51.80,54.25,1687192
03-Dec-20,52.73,52.73,51.25,51.50,2182143
02-Dec-20,53.18,53.18,50.97,52.55,1924590
01-Dec-20,52.32,53.85,52.27,53.85,2068193
30-Nov-20,52.68,52.99,51.64,52.09,2837014
27-Nov-20,51.62,52.71,51.62,52.71,1495244
26-Nov-20,50.47,51.58,50.47,51.40,514215
25-Nov-20,49.69,50.47,49.41,50.47,749581
24-Nov-20,47.79,50.12,47.08,49.77,1330237
23-Nov-20,45.31,47.98,45.20,47.98,4763521
20-Nov-20,45.00,45.33,44.82,45.20,961025
19-Nov-20,43.93,44.94,43.93,44.94,6414823
18-Nov-20,44.00,44.66,43.72,44.09,1561080
17-Nov-20,42.96,44.67,42.90,44.37,2490666
16-Nov-20,42.38,43.90,41.70,43.34,1643686
13-Nov-20,42.58,42.58,41.42,42.50,7517352
12-Nov-20,42.73,42.75,41.80,42.44,1014083
11-Nov-20,44.24,44.91,43.40,44.50,4365782
10-Nov-20,44.67,44.67,44.01,44.31,7092869
09-Nov-20,45.50,45.50,44.21,44.60,2048858
06-Nov-20,43.56,44.48,43.55,44.34,1191670
05-Nov-20,42.81,43.75,42.81,43.56,941639
04-Nov-20,43.52,43.52,42.40,42.87,999945
03-Nov-20,41.80,43.50,41.80,43.50,1899508
30-Oct-20,41.80,41.90,40.85,41.59,1991590
29-Oct-20,41.10,41.80,40.83,41.65,1446580
28-Oct-20,41.75,41.81,41.02,41.30,2575431
27-Oct-20,42.24,42.60,41.98,42.50,1410501
26-Oct-20,42.34,42.50,41.59,42.50,580359
23-Oct-20,42.59,42.95,41.99,42.65,946399
22-Oct-20,43.26,43.26,41.92,42.68,4546995
21-Oct-20,42.91,43.42,42.62,43.26,1933643
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

*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...