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
22/06/2021	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	-2,68%	-1,55	56,25	57,73	55,05	57,78	7M	339
08/03/2021	0,50%	0,29	57,80	56,99	56,99	58,50	2M	175
05/03/2021	5,91%	3,21	57,51	54,35	53,89	57,81	2M	186
04/03/2021	-3,04%	-1,70	54,30	56,11	53,02	56,19	2M	175
03/03/2021	-2,79%	-1,61	56,00	58,00	55,18	59,00	5M	350
02/03/2021	1,96%	1,11	57,61	55,01	54,60	57,92	3M	264
01/03/2021	2,17%	1,20	56,50	55,20	54,62	57,30	4M	422
26/02/2021	-1,23%	-0,69	55,30	55,97	54,38	55,97	3M	257
25/02/2021	-2,01%	-1,15	55,99	57,15	54,41	58,12	2M	209
24/02/2021	2,77%	1,54	57,14	55,83	55,26	57,20	725K	55
23/02/2021	0,69%	0,38	55,60	55,21	54,57	55,89	1M	80
22/02/2021	-3,12%	-1,78	55,22	55,92	54,17	56,31	3M	112
19/02/2021	0,92%	0,52	57,00	55,79	55,79	57,00	355K	41
18/02/2021	1,66%	0,92	56,48	56,09	54,94	56,95	2M	127
17/02/2021	2,28%	1,24	55,56	55,10	54,80	55,69	625K	75
12/02/2021	-0,26%	-0,14	54,32	54,44	53,66	54,45	368K	34
11/02/2021	-0,53%	-0,29	54,46	54,70	54,01	55,11	562K	56
10/02/2021	0,11%	0,06	54,75	54,69	53,60	55,21	3M	263
09/02/2021	-1,90%	-1,06	54,69	55,04	54,21	55,25	3M	396
08/02/2021	0,38%	0,21	55,75	55,79	54,91	56,41	2M	220
05/02/2021	1,96%	1,07	55,54	54,65	53,95	55,63	3M	215
04/02/2021	-0,96%	-0,53	54,47	55,62	54,11	56,00	800K	93
03/02/2021	3,38%	1,80	55,00	53,68	53,61	55,55	997K	71
02/02/2021	-5,82%	-3,29	53,20	55,90	53,11	55,90	2M	127
01/02/2021	2,99%	1,64	56,49	54,86	54,86	56,54	635K	44
29/01/2021	-4,54%	-2,61	54,85	57,64	54,58	57,64	3M	381
28/01/2021	-3,17%	-1,88	57,46	58,19	55,60	58,40	4M	313
27/01/2021	-3,28%	-2,01	59,34	60,40	58,70	60,90	2M	88
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	-	-	51,50	52,73	51,25	52,73	2M	81

Date,Open,High,Low,Close,Volume
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
08-Mar-21,56.99,58.50,56.99,57.80,2197120
05-Mar-21,54.35,57.81,53.89,57.51,1837005
04-Mar-21,56.11,56.19,53.02,54.30,2136895
03-Mar-21,58.00,59.00,55.18,56.00,5497542
02-Mar-21,55.01,57.92,54.60,57.61,3340907
01-Mar-21,55.20,57.30,54.62,56.50,4228392
26-Feb-21,55.97,55.97,54.38,55.30,2850115
25-Feb-21,57.15,58.12,54.41,55.99,2013988
24-Feb-21,55.83,57.20,55.26,57.14,724755
23-Feb-21,55.21,55.89,54.57,55.60,1192005
22-Feb-21,55.92,56.31,54.17,55.22,2577948
19-Feb-21,55.79,57.00,55.79,57.00,354706
18-Feb-21,56.09,56.95,54.94,56.48,1517402
17-Feb-21,55.10,55.69,54.80,55.56,624538
12-Feb-21,54.44,54.45,53.66,54.32,368100
11-Feb-21,54.70,55.11,54.01,54.46,561515
10-Feb-21,54.69,55.21,53.60,54.75,2880562
09-Feb-21,55.04,55.25,54.21,54.69,2925648
08-Feb-21,55.79,56.41,54.91,55.75,2324988
05-Feb-21,54.65,55.63,53.95,55.54,2976968
04-Feb-21,55.62,56.00,54.11,54.47,800426
03-Feb-21,53.68,55.55,53.61,55.00,997327
02-Feb-21,55.90,55.90,53.11,53.20,2446940
01-Feb-21,54.86,56.54,54.86,56.49,634989
29-Jan-21,57.64,57.64,54.58,54.85,2665034
28-Jan-21,58.19,58.40,55.60,57.46,4132796
27-Jan-21,60.40,60.90,58.70,59.34,1659100
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAP3

cotações, gráficos e mais...