Cotação atual, histórico e gráfico do papel: BRAP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,45% | 0,13 | 28,80 | 28,81 | 28,64 | 28,83 | 158K | 36 |
| 17/04/2019 | -0,83% | -0,24 | 28,67 | 28,85 | 28,11 | 29,24 | 703K | 80 |
| 16/04/2019 | 2,70% | 0,76 | 28,91 | 28,00 | 27,82 | 29,40 | 1M | 218 |
| 15/04/2019 | -0,78% | -0,22 | 28,15 | 27,93 | 27,70 | 28,18 | 238K | 41 |
| 12/04/2019 | 0,21% | 0,06 | 28,37 | 27,83 | 27,81 | 28,98 | 209K | 44 |
| 11/04/2019 | -0,46% | -0,13 | 28,31 | 28,37 | 27,96 | 28,37 | 360K | 56 |
| 10/04/2019 | 0,46% | 0,13 | 28,44 | 28,61 | 28,17 | 28,99 | 437K | 70 |
| 09/04/2019 | -2,04% | -0,59 | 28,31 | 28,91 | 28,31 | 29,00 | 2M | 151 |
| 08/04/2019 | 3,18% | 0,89 | 28,90 | 28,15 | 28,15 | 28,97 | 332K | 64 |
| 05/04/2019 | -1,89% | -0,54 | 28,01 | 28,25 | 28,01 | 28,91 | 3M | 117 |
| 04/04/2019 | 1,03% | 0,29 | 28,55 | 28,24 | 28,24 | 28,55 | 271K | 40 |
| 03/04/2019 | -0,14% | -0,04 | 28,26 | 28,37 | 28,08 | 28,55 | 661K | 105 |
| 02/04/2019 | -0,18% | -0,05 | 28,30 | 28,35 | 27,84 | 28,77 | 564K | 88 |
| 01/04/2019 | 4,46% | 1,21 | 28,35 | 27,34 | 27,34 | 28,55 | 685K | 111 |
| 29/03/2019 | 2,96% | 0,78 | 27,14 | 26,75 | 26,74 | 27,45 | 835K | 105 |
| 28/03/2019 | -0,53% | -0,14 | 26,36 | 26,49 | 25,95 | 26,65 | 335K | 69 |
| 27/03/2019 | -0,97% | -0,26 | 26,50 | 26,59 | 25,61 | 26,98 | 1M | 181 |
| 26/03/2019 | 2,53% | 0,66 | 26,76 | 26,39 | 26,39 | 26,98 | 305K | 46 |
| 25/03/2019 | -2,06% | -0,55 | 26,10 | 26,49 | 26,00 | 26,49 | 1M | 127 |
| 22/03/2019 | -3,62% | -1,00 | 26,65 | 27,22 | 26,48 | 27,57 | 1M | 182 |
| 21/03/2019 | 0,36% | 0,10 | 27,65 | 27,53 | 27,19 | 27,65 | 390K | 68 |
| 20/03/2019 | -0,90% | -0,25 | 27,55 | 27,51 | 27,09 | 27,76 | 375K | 63 |
| 19/03/2019 | 2,58% | 0,70 | 27,80 | 27,05 | 26,90 | 28,20 | 1M | 190 |
| 18/03/2019 | -0,55% | -0,15 | 27,10 | 27,07 | 26,50 | 27,10 | 558K | 56 |
| 15/03/2019 | 0,93% | 0,25 | 27,25 | 27,00 | 26,92 | 27,25 | 734K | 72 |
| 14/03/2019 | 0,07% | 0,02 | 27,00 | 26,98 | 26,40 | 27,05 | 287K | 47 |
| 13/03/2019 | 1,89% | 0,50 | 26,98 | 26,44 | 26,44 | 27,04 | 2M | 119 |
| 12/03/2019 | 0,80% | 0,21 | 26,48 | 26,27 | 26,04 | 26,49 | 615K | 66 |
| 11/03/2019 | 2,22% | 0,57 | 26,27 | 25,70 | 25,70 | 26,27 | 889K | 91 |
| 08/03/2019 | 0,00% | 0,00 | 25,70 | 25,50 | 25,25 | 25,79 | 550K | 66 |
| 07/03/2019 | 2,19% | 0,55 | 25,70 | 25,10 | 25,09 | 25,86 | 607K | 88 |
| 06/03/2019 | 1,04% | 0,26 | 25,15 | 24,89 | 24,89 | 25,39 | 419K | 81 |
| 01/03/2019 | -0,76% | -0,19 | 24,89 | 25,08 | 24,30 | 25,08 | 1M | 107 |
| 28/02/2019 | -0,28% | -0,07 | 25,08 | 25,15 | 24,71 | 25,18 | 420K | 73 |
| 27/02/2019 | -0,59% | -0,15 | 25,15 | 25,30 | 24,99 | 25,30 | 327K | 55 |
| 26/02/2019 | 2,39% | 0,59 | 25,30 | 24,60 | 24,60 | 25,50 | 1M | 110 |
| 25/02/2019 | -0,36% | -0,09 | 24,71 | 24,94 | 24,71 | 25,13 | 772K | 136 |
| 22/02/2019 | 2,14% | 0,52 | 24,80 | 24,40 | 24,31 | 24,90 | 192K | 51 |
| 21/02/2019 | 0,00% | 0,00 | 24,28 | 24,40 | 23,77 | 24,40 | 1M | 147 |
| 20/02/2019 | -0,41% | -0,10 | 24,28 | 24,30 | 23,97 | 24,46 | 450K | 80 |
| 19/02/2019 | -0,08% | -0,02 | 24,38 | 24,58 | 24,25 | 24,58 | 112K | 20 |
| 18/02/2019 | -0,41% | -0,10 | 24,40 | 24,50 | 24,25 | 24,60 | 2M | 36 |
| 15/02/2019 | 0,82% | 0,20 | 24,50 | 24,29 | 24,23 | 24,68 | 838K | 54 |
| 14/02/2019 | 0,75% | 0,18 | 24,30 | 24,31 | 23,80 | 24,33 | 1M | 184 |
| 13/02/2019 | 1,34% | 0,32 | 24,12 | 23,76 | 23,76 | 24,57 | 1M | 162 |
| 12/02/2019 | 3,70% | 0,85 | 23,80 | 23,52 | 22,64 | 23,80 | 3M | 535 |
| 11/02/2019 | -3,93% | -0,94 | 22,95 | 24,31 | 22,95 | 24,48 | 945K | 187 |
| 08/02/2019 | 4,28% | 0,98 | 23,89 | 22,98 | 22,26 | 23,89 | 2M | 446 |
| 07/02/2019 | -2,34% | -0,55 | 22,91 | 23,58 | 22,90 | 23,99 | 1M | 241 |
| 06/02/2019 | -5,59% | -1,39 | 23,46 | 24,84 | 23,46 | 24,89 | 1M | 282 |
| 05/02/2019 | -0,68% | -0,17 | 24,85 | 25,09 | 24,60 | 25,59 | 2M | 316 |
| 04/02/2019 | -3,02% | -0,78 | 25,02 | 25,90 | 24,90 | 25,90 | 1M | 151 |
| 01/02/2019 | 1,18% | 0,30 | 25,80 | 25,60 | 25,54 | 26,00 | 484K | 86 |
| 31/01/2019 | -1,54% | -0,40 | 25,50 | 26,10 | 25,26 | 26,77 | 2M | 298 |
| 30/01/2019 | 6,80% | 1,65 | 25,90 | 25,59 | 25,20 | 26,00 | 3M | 441 |
| 29/01/2019 | 0,62% | 0,15 | 24,25 | 24,30 | 24,01 | 25,01 | 2M | 489 |
| 28/01/2019 | -25,16% | -8,10 | 24,10 | 25,99 | 24,10 | 26,39 | 7M | 1.079 |
| 24/01/2019 | 1,58% | 0,50 | 32,20 | 31,60 | 31,21 | 32,34 | 1M | 167 |
| 23/01/2019 | 3,56% | 1,09 | 31,70 | 30,99 | 30,73 | 31,87 | 4M | 404 |
| 22/01/2019 | -1,26% | -0,39 | 30,61 | 31,00 | 30,45 | 31,12 | 3M | 347 |
| 21/01/2019 | -0,86% | -0,27 | 31,00 | 31,34 | 30,73 | 31,34 | 1M | 247 |
| 18/01/2019 | 1,30% | 0,40 | 31,27 | 30,88 | 30,61 | 31,45 | 2M | 373 |
| 17/01/2019 | 4,01% | 1,19 | 30,87 | 29,68 | 29,41 | 31,00 | 5M | 643 |
| 16/01/2019 | 1,37% | 0,40 | 29,68 | 29,50 | 29,45 | 29,88 | 2M | 318 |
| 15/01/2019 | -1,91% | -0,57 | 29,28 | 29,98 | 29,28 | 30,12 | 2M | 393 |
| 14/01/2019 | -0,10% | -0,03 | 29,85 | 29,60 | 29,13 | 29,85 | 2M | 247 |
| 11/01/2019 | -0,30% | -0,09 | 29,88 | 29,90 | 29,55 | 30,00 | 2M | 339 |
| 10/01/2019 | 0,94% | 0,28 | 29,97 | 29,66 | 29,38 | 29,97 | 211K | 32 |
| 09/01/2019 | 1,40% | 0,41 | 29,69 | 29,30 | 29,10 | 29,90 | 400K | 56 |
| 08/01/2019 | 0,27% | 0,08 | 29,28 | 29,20 | 29,02 | 29,31 | 210K | 47 |
| 07/01/2019 | 0,86% | 0,25 | 29,20 | 28,95 | 28,95 | 29,61 | 1M | 95 |
| 04/01/2019 | 5,43% | 1,49 | 28,95 | 27,99 | 27,89 | 28,95 | 741K | 96 |
| 03/01/2019 | -3,99% | -1,14 | 27,46 | 28,00 | 26,80 | 28,04 | 850K | 138 |
| 02/01/2019 | -2,39% | -0,70 | 28,60 | 27,84 | 27,50 | 28,60 | 530K | 97 |
| 28/12/2018 | 4,91% | 1,37 | 29,30 | 27,95 | 27,53 | 29,30 | 780K | 128 |
| 27/12/2018 | 0,36% | 0,10 | 27,93 | 27,69 | 27,62 | 28,09 | 662K | 105 |
| 26/12/2018 | 1,46% | 0,40 | 27,83 | 27,42 | 26,90 | 27,92 | 1M | 127 |
| 21/12/2018 | 0,88% | 0,24 | 27,43 | 27,59 | 27,42 | 28,50 | 701K | 104 |
| 20/12/2018 | -0,98% | -0,27 | 27,19 | 27,59 | 27,15 | 27,65 | 481K | 74 |
| 19/12/2018 | -0,97% | -0,27 | 27,46 | 27,79 | 27,30 | 27,86 | 247K | 34 |
| 18/12/2018 | 1,80% | 0,49 | 27,73 | 27,51 | 27,29 | 27,75 | 445K | 67 |
| 17/12/2018 | 1,26% | 0,34 | 27,24 | 27,04 | 26,98 | 27,68 | 320K | 74 |
| 14/12/2018 | -0,41% | -0,11 | 26,90 | 26,71 | 26,60 | 27,18 | 464K | 35 |
| 13/12/2018 | 0,11% | 0,03 | 27,01 | 27,10 | 26,70 | 27,22 | 223K | 31 |
| 12/12/2018 | -0,55% | -0,15 | 26,98 | 27,20 | 26,81 | 27,30 | 151K | 35 |
| 11/12/2018 | 0,67% | 0,18 | 27,13 | 27,49 | 26,72 | 27,77 | 185K | 36 |
| 10/12/2018 | -2,95% | -0,82 | 26,95 | 27,52 | 26,95 | 27,74 | 147K | 31 |
| 07/12/2018 | -1,00% | -0,28 | 27,77 | 28,20 | 27,58 | 28,35 | 486K | 82 |
| 06/12/2018 | -0,18% | -0,05 | 28,05 | 27,85 | 27,49 | 28,05 | 111K | 28 |
| 05/12/2018 | -0,18% | -0,05 | 28,10 | 28,25 | 28,02 | 28,36 | 237K | 20 |
| 04/12/2018 | -1,88% | -0,54 | 28,15 | 28,70 | 28,02 | 28,86 | 254K | 41 |
| 03/12/2018 | 1,20% | 0,34 | 28,69 | 28,53 | 28,53 | 29,48 | 231K | 36 |
| 30/11/2018 | 1,61% | 0,45 | 28,35 | 27,68 | 27,46 | 28,39 | 312K | 35 |
| 29/11/2018 | 0,36% | 0,10 | 27,90 | 28,00 | 27,68 | 28,16 | 159K | 31 |
| 28/11/2018 | 3,42% | 0,92 | 27,80 | 27,39 | 27,19 | 27,80 | 331K | 50 |
| 27/11/2018 | -1,03% | -0,28 | 26,88 | 26,86 | 26,85 | 27,24 | 2M | 142 |
| 26/11/2018 | -2,44% | -0,68 | 27,16 | 28,00 | 26,99 | 28,00 | 1M | 174 |
| 23/11/2018 | -7,08% | -2,12 | 27,84 | 29,19 | 27,82 | 29,20 | 2M | 190 |
| 22/11/2018 | 0,13% | 0,04 | 29,96 | 30,00 | 29,48 | 30,00 | 678K | 74 |
| 21/11/2018 | -2,83% | -0,87 | 29,92 | 30,35 | 29,90 | 30,35 | 602K | 26 |
| 19/11/2018 | 0,03% | 0,01 | 30,79 | 30,65 | 30,33 | 30,95 | 562K | 44 |
Date,Open,High,Low,Close,Volume
18-Apr-19,28.81,28.83,28.64,28.80,158209
17-Apr-19,28.85,29.24,28.11,28.67,702560
16-Apr-19,28.00,29.40,27.82,28.91,1124041
15-Apr-19,27.93,28.18,27.70,28.15,237909
12-Apr-19,27.83,28.98,27.81,28.37,208978
11-Apr-19,28.37,28.37,27.96,28.31,359636
10-Apr-19,28.61,28.99,28.17,28.44,437096
09-Apr-19,28.91,29.00,28.31,28.31,1542763
08-Apr-19,28.15,28.97,28.15,28.90,332402
05-Apr-19,28.25,28.91,28.01,28.01,2926070
04-Apr-19,28.24,28.55,28.24,28.55,270634
03-Apr-19,28.37,28.55,28.08,28.26,660574
02-Apr-19,28.35,28.77,27.84,28.30,564123
01-Apr-19,27.34,28.55,27.34,28.35,684557
29-Mar-19,26.75,27.45,26.74,27.14,834634
28-Mar-19,26.49,26.65,25.95,26.36,334639
27-Mar-19,26.59,26.98,25.61,26.50,1225483
26-Mar-19,26.39,26.98,26.39,26.76,304561
25-Mar-19,26.49,26.49,26.00,26.10,1008926
22-Mar-19,27.22,27.57,26.48,26.65,1235970
21-Mar-19,27.53,27.65,27.19,27.65,389537
20-Mar-19,27.51,27.76,27.09,27.55,375377
19-Mar-19,27.05,28.20,26.90,27.80,1140907
18-Mar-19,27.07,27.10,26.50,27.10,557886
15-Mar-19,27.00,27.25,26.92,27.25,734236
14-Mar-19,26.98,27.05,26.40,27.00,287144
13-Mar-19,26.44,27.04,26.44,26.98,1914215
12-Mar-19,26.27,26.49,26.04,26.48,614806
11-Mar-19,25.70,26.27,25.70,26.27,888972
08-Mar-19,25.50,25.79,25.25,25.70,549551
07-Mar-19,25.10,25.86,25.09,25.70,606940
06-Mar-19,24.89,25.39,24.89,25.15,419033
01-Mar-19,25.08,25.08,24.30,24.89,1177924
28-Feb-19,25.15,25.18,24.71,25.08,419943
27-Feb-19,25.30,25.30,24.99,25.15,326657
26-Feb-19,24.60,25.50,24.60,25.30,1264395
25-Feb-19,24.94,25.13,24.71,24.71,771891
22-Feb-19,24.40,24.90,24.31,24.80,192309
21-Feb-19,24.40,24.40,23.77,24.28,1110644
20-Feb-19,24.30,24.46,23.97,24.28,450000
19-Feb-19,24.58,24.58,24.25,24.38,112351
18-Feb-19,24.50,24.60,24.25,24.40,1572563
15-Feb-19,24.29,24.68,24.23,24.50,837857
14-Feb-19,24.31,24.33,23.80,24.30,1177295
13-Feb-19,23.76,24.57,23.76,24.12,1142915
12-Feb-19,23.52,23.80,22.64,23.80,3344747
11-Feb-19,24.31,24.48,22.95,22.95,945196
08-Feb-19,22.98,23.89,22.26,23.89,2219445
07-Feb-19,23.58,23.99,22.90,22.91,1341557
06-Feb-19,24.84,24.89,23.46,23.46,1378520
05-Feb-19,25.09,25.59,24.60,24.85,1676837
04-Feb-19,25.90,25.90,24.90,25.02,1243355
01-Feb-19,25.60,26.00,25.54,25.80,483613
31-Jan-19,26.10,26.77,25.26,25.50,1792759
30-Jan-19,25.59,26.00,25.20,25.90,2985037
29-Jan-19,24.30,25.01,24.01,24.25,2258900
28-Jan-19,25.99,26.39,24.10,24.10,6938533
24-Jan-19,31.60,32.34,31.21,32.20,1421506
23-Jan-19,30.99,31.87,30.73,31.70,4361180
22-Jan-19,31.00,31.12,30.45,30.61,2633982
21-Jan-19,31.34,31.34,30.73,31.00,1239964
18-Jan-19,30.88,31.45,30.61,31.27,2271715
17-Jan-19,29.68,31.00,29.41,30.87,4701638
16-Jan-19,29.50,29.88,29.45,29.68,1714457
15-Jan-19,29.98,30.12,29.28,29.28,2141168
14-Jan-19,29.60,29.85,29.13,29.85,1576349
11-Jan-19,29.90,30.00,29.55,29.88,2436518
10-Jan-19,29.66,29.97,29.38,29.97,210688
09-Jan-19,29.30,29.90,29.10,29.69,400127
08-Jan-19,29.20,29.31,29.02,29.28,210211
07-Jan-19,28.95,29.61,28.95,29.20,1036711
04-Jan-19,27.99,28.95,27.89,28.95,740935
03-Jan-19,28.00,28.04,26.80,27.46,849852
02-Jan-19,27.84,28.60,27.50,28.60,529968
28-Dec-18,27.95,29.30,27.53,29.30,779661
27-Dec-18,27.69,28.09,27.62,27.93,662234
26-Dec-18,27.42,27.92,26.90,27.83,1426407
21-Dec-18,27.59,28.50,27.42,27.43,701272
20-Dec-18,27.59,27.65,27.15,27.19,481311
19-Dec-18,27.79,27.86,27.30,27.46,246834
18-Dec-18,27.51,27.75,27.29,27.73,444655
17-Dec-18,27.04,27.68,26.98,27.24,319973
14-Dec-18,26.71,27.18,26.60,26.90,463610
13-Dec-18,27.10,27.22,26.70,27.01,223463
12-Dec-18,27.20,27.30,26.81,26.98,151367
11-Dec-18,27.49,27.77,26.72,27.13,185020
10-Dec-18,27.52,27.74,26.95,26.95,146862
07-Dec-18,28.20,28.35,27.58,27.77,486215
06-Dec-18,27.85,28.05,27.49,28.05,110846
05-Dec-18,28.25,28.36,28.02,28.10,236940
04-Dec-18,28.70,28.86,28.02,28.15,253508
03-Dec-18,28.53,29.48,28.53,28.69,230985
30-Nov-18,27.68,28.39,27.46,28.35,311970
29-Nov-18,28.00,28.16,27.68,27.90,159400
28-Nov-18,27.39,27.80,27.19,27.80,330969
27-Nov-18,26.86,27.24,26.85,26.88,1819733
26-Nov-18,28.00,28.00,26.99,27.16,1146406
23-Nov-18,29.19,29.20,27.82,27.84,2393157
22-Nov-18,30.00,30.00,29.48,29.96,677903
21-Nov-18,30.35,30.35,29.90,29.92,602387
19-Nov-18,30.65,30.95,30.33,30.79,562337
16-Nov-18,30.01,30.78,30.01,30.78,562337
14-Nov-18,30.40,30.40,29.70,29.97,562337
13-Nov-18,30.05,30.39,29.99,30.15,562337
12-Nov-18,30.01,30.87,29.70,29.70,562337
09-Nov-18,30.73,31.19,29.64,29.81,562337
08-Nov-18,31.50,31.90,31.21,31.35,562337
07-Nov-18,31.47,31.61,31.03,31.04,562337
06-Nov-18,30.69,31.42,30.69,31.19,562337
05-Nov-18,31.00,31.36,30.84,30.84,562337
01-Nov-18,30.56,31.35,30.06,30.80,562337
31-Oct-18,29.09,30.90,29.09,30.90,562337
30-Oct-18,28.78,29.02,28.50,29.01,562337
29-Oct-18,29.99,30.20,28.49,28.51,562337
26-Oct-18,28.93,29.95,28.70,29.44,562337
25-Oct-18,28.89,29.79,28.65,29.43,562337
24-Oct-18,30.40,30.40,28.90,28.90,562337
23-Oct-18,30.34,30.34,29.50,29.70,562337
22-Oct-18,29.97,30.38,29.97,30.30,562337
19-Oct-18,29.98,29.98,29.54,29.75,562337
18-Oct-18,30.38,30.83,29.30,29.97,562337
17-Oct-18,30.00,30.37,29.81,30.37,562337
16-Oct-18,29.80,30.10,29.31,29.57,562337
15-Oct-18,29.28,30.13,29.28,29.50,562337
11-Oct-18,29.68,30.24,29.38,29.52,562337
10-Oct-18,30.69,30.73,29.56,29.56,562337
09-Oct-18,31.30,31.56,30.48,30.50,562337
08-Oct-18,31.61,32.19,30.61,30.68,562337
05-Oct-18,31.72,31.72,30.85,31.38,562337
04-Oct-18,32.00,32.24,31.78,31.98,562337
03-Oct-18,33.00,33.20,31.48,31.81,562337
02-Oct-18,32.23,32.95,32.23,32.70,562337
01-Oct-18,32.44,32.58,32.20,32.31,562337
28-Sep-18,32.95,32.95,32.31,32.31,562337
*exoneração de responsabilidade