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
21/01/2022	-0,29%	-0,07	24,25	24,23	24,02	24,54	5M	754
20/01/2022	-1,38%	-0,34	24,32	24,70	24,30	25,09	7M	767
19/01/2022	1,99%	0,48	24,66	24,28	24,28	25,14	5M	528
18/01/2022	1,85%	0,44	24,18	23,73	23,73	24,22	7M	1.269
17/01/2022	-0,46%	-0,11	23,74	24,35	23,55	24,35	6M	983
14/01/2022	-0,54%	-0,13	23,85	24,16	23,73	24,46	9M	1.490
13/01/2022	-1,72%	-0,42	23,98	24,59	23,98	24,72	6M	1.239
12/01/2022	0,58%	0,14	24,40	24,27	24,27	24,98	7M	1.376
11/01/2022	2,10%	0,50	24,26	23,60	23,60	24,64	6M	884
10/01/2022	0,00%	0,00	23,76	23,47	23,23	23,97	5M	755
07/01/2022	5,32%	1,20	23,76	22,68	22,40	23,76	5M	702

06/01/2022	2,73%	0,60	22,56	22,09	22,09	22,67	6M	1.208
05/01/2022	0,97%	0,21	21,96	21,80	21,71	22,26	6M	1.095
04/01/2022	0,23%	0,05	21,75	22,13	21,75	22,35	9M	1.348
03/01/2022	-0,37%	-0,08	21,70	21,92	21,52	22,13	4M	645
30/12/2021	2,88%	0,61	21,78	21,21	21,21	21,84	5M	856
29/12/2021	-0,09%	-0,02	21,17	21,30	21,03	21,49	5M	936
28/12/2021	-1,44%	-0,31	21,19	21,57	21,19	21,60	9M	1.357
27/12/2021	-1,51%	-0,33	21,50	22,00	21,36	22,10	12M	1.860
23/12/2021	0,05%	0,01	21,83	21,82	21,47	21,85	5M	843
22/12/2021	0,05%	0,01	21,82	21,80	21,55	22,15	5M	980
21/12/2021	1,87%	0,40	21,81	21,45	21,40	21,94	6M	863
20/12/2021	-3,95%	-0,88	21,41	22,08	20,87	22,25	11M	2.167
17/12/2021	-58,72%	-31,71	22,29	22,50	20,40	22,90	13M	1.671
16/12/2021	3,83%	1,99	54,00	52,48	52,30	54,00	18M	1.390
15/12/2021	-1,03%	-0,54	52,01	52,55	51,44	52,83	18M	1.662
14/12/2021	-0,25%	-0,13	52,55	53,05	51,94	53,19	16M	1.551
13/12/2021	3,09%	1,58	52,68	51,97	51,79	53,24	18M	1.904
10/12/2021	1,17%	0,59	51,10	50,79	50,18	51,33	13M	1.191
09/12/2021	-1,44%	-0,74	50,51	51,11	50,02	51,11	16M	1.276
08/12/2021	-0,49%	-0,25	51,25	51,35	50,45	51,62	12M	1.290
07/12/2021	-0,37%	-0,19	51,50	52,36	51,15	53,95	21M	2.101
06/12/2021	4,87%	2,40	51,69	49,80	49,29	51,76	13M	1.403
03/12/2021	-1,16%	-0,58	49,29	50,36	48,13	50,58	19M	2.263
02/12/2021	5,77%	2,72	49,87	47,89	47,47	49,87	10M	1.051
01/12/2021	-0,32%	-0,15	47,15	48,02	47,15	48,35	8M	1.018
30/11/2021	1,28%	0,60	47,30	46,40	46,22	48,21	9M	1.037
29/11/2021	0,60%	0,28	46,70	47,02	46,44	47,64	10M	1.203
26/11/2021	-2,64%	-1,26	46,42	46,11	45,50	46,78	7M	991
25/11/2021	-0,69%	-0,33	47,68	48,49	47,25	48,49	22M	813
24/11/2021	1,67%	0,79	48,01	47,17	46,75	48,01	9M	1.008
23/11/2021	2,23%	1,03	47,22	46,98	46,30	48,23	12M	1.462
22/11/2021	5,63%	2,46	46,19	44,28	44,13	46,19	10M	890
19/11/2021	2,94%	1,25	43,73	42,30	42,30	43,94	8M	1.010
18/11/2021	-3,10%	-1,36	42,48	43,84	41,80	43,94	10M	1.221
17/11/2021	-1,39%	-0,62	43,84	45,33	43,47	45,35	10M	1.014
16/11/2021	-2,50%	-1,14	44,46	45,60	44,14	45,60	12M	859
12/11/2021	1,27%	0,57	45,60	45,03	44,82	45,95	7M	595
11/11/2021	3,80%	1,65	45,03	44,36	44,36	45,68	12M	1.465
10/11/2021	-0,02%	-0,01	43,38	43,19	42,15	43,39	11M	1.113
09/11/2021	-1,63%	-0,72	43,39	44,40	42,81	44,40	10M	1.230
08/11/2021	4,06%	1,72	44,11	42,16	42,08	44,18	9M	957
05/11/2021	-2,33%	-1,01	42,39	44,42	41,81	44,55	8M	748
04/11/2021	-1,36%	-0,60	43,40	43,86	42,80	44,05	12M	1.279
03/11/2021	-6,16%	-2,89	44,00	46,33	43,12	46,33	15M	1.173
01/11/2021	2,47%	1,13	46,89	47,82	45,53	47,83	10M	615
29/10/2021	-2,62%	-1,23	45,76	46,34	45,25	46,53	4M	382
28/10/2021	-2,31%	-1,11	46,99	47,55	46,77	47,76	4M	488
27/10/2021	-1,19%	-0,58	48,10	48,91	47,51	48,95	5M	426
26/10/2021	-0,81%	-0,40	48,68	49,07	48,21	49,07	3M	359
25/10/2021	1,61%	0,78	49,08	49,25	48,11	49,57	4M	374
22/10/2021	1,60%	0,76	48,30	46,82	46,82	48,61	8M	668
21/10/2021	-2,98%	-1,46	47,54	47,99	46,42	47,99	9M	763
20/10/2021	-2,87%	-1,45	49,00	50,03	47,78	50,03	8M	917
19/10/2021	-1,12%	-0,57	50,45	50,41	49,62	50,72	9M	753
18/10/2021	-0,84%	-0,43	51,02	50,81	49,49	51,02	7M	658
15/10/2021	2,61%	1,31	51,45	49,66	49,48	51,45	5M	508
14/10/2021	0,60%	0,30	50,14	50,06	49,41	50,19	6M	460
13/10/2021	-0,32%	-0,16	49,84	49,89	48,97	50,18	4M	454
11/10/2021	2,88%	1,40	50,00	49,34	49,34	50,25	7M	624
08/10/2021	0,83%	0,40	48,60	49,47	48,18	49,47	11M	1.088
07/10/2021	2,08%	0,98	48,20	47,52	47,12	48,88	13M	1.193
06/10/2021	0,64%	0,30	47,22	46,38	45,67	47,22	7M	858
05/10/2021	-1,53%	-0,73	46,92	47,28	46,56	47,57	9M	828
04/10/2021	-1,37%	-0,66	47,65	48,00	47,01	48,00	7M	707
01/10/2021	1,83%	0,87	48,31	47,14	46,87	48,31	6M	553
30/09/2021	2,04%	0,95	47,44	46,49	46,49	47,88	11M	960
29/09/2021	1,80%	0,82	46,49	45,94	45,40	46,49	12M	1.051
28/09/2021	-4,85%	-2,33	45,67	47,67	45,02	47,70	9M	973
27/09/2021	-0,99%	-0,48	48,00	48,75	47,03	48,95	11M	1.154
24/09/2021	-1,04%	-0,51	48,48	48,08	47,67	48,82	10M	985
23/09/2021	4,95%	2,31	48,99	46,73	45,90	49,07	14M	911
22/09/2021	3,09%	1,40	46,68	46,20	45,72	47,75	32M	2.098
21/09/2021	-11,39%	-5,82	45,28	46,21	43,48	46,21	53M	3.614
20/09/2021	-4,75%	-2,55	51,10	51,99	49,73	52,29	52M	3.190
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	-	-	66,00	65,14	65,04	66,46	3M	334

Date,Open,High,Low,Close,Volume
21-Jan-22,24.23,24.54,24.02,24.25,5276340
20-Jan-22,24.70,25.09,24.30,24.32,6547394
19-Jan-22,24.28,25.14,24.28,24.66,4969334
18-Jan-22,23.73,24.22,23.73,24.18,7007211
17-Jan-22,24.35,24.35,23.55,23.74,5692447
14-Jan-22,24.16,24.46,23.73,23.85,8856009
13-Jan-22,24.59,24.72,23.98,23.98,6210269
12-Jan-22,24.27,24.98,24.27,24.40,7261041
11-Jan-22,23.60,24.64,23.60,24.26,5683408
10-Jan-22,23.47,23.97,23.23,23.76,4717800
07-Jan-22,22.68,23.76,22.40,23.76,5091448
06-Jan-22,22.09,22.67,22.09,22.56,5769266
05-Jan-22,21.80,22.26,21.71,21.96,5778980
04-Jan-22,22.13,22.35,21.75,21.75,8630941
03-Jan-22,21.92,22.13,21.52,21.70,3584325
30-Dec-21,21.21,21.84,21.21,21.78,5038088
29-Dec-21,21.30,21.49,21.03,21.17,5387662
28-Dec-21,21.57,21.60,21.19,21.19,8657770
27-Dec-21,22.00,22.10,21.36,21.50,11628923
23-Dec-21,21.82,21.85,21.47,21.83,4798771
22-Dec-21,21.80,22.15,21.55,21.82,5256856
21-Dec-21,21.45,21.94,21.40,21.81,5589102
20-Dec-21,22.08,22.25,20.87,21.41,11193064
17-Dec-21,22.50,22.90,20.40,22.29,13416255
16-Dec-21,52.48,54.00,52.30,54.00,17560148
15-Dec-21,52.55,52.83,51.44,52.01,18050190
14-Dec-21,53.05,53.19,51.94,52.55,15893080
13-Dec-21,51.97,53.24,51.79,52.68,18239757
10-Dec-21,50.79,51.33,50.18,51.10,12868292
09-Dec-21,51.11,51.11,50.02,50.51,16057884
08-Dec-21,51.35,51.62,50.45,51.25,12143569
07-Dec-21,52.36,53.95,51.15,51.50,20733746
06-Dec-21,49.80,51.76,49.29,51.69,13269796
03-Dec-21,50.36,50.58,48.13,49.29,19193220
02-Dec-21,47.89,49.87,47.47,49.87,10199734
01-Dec-21,48.02,48.35,47.15,47.15,8173381
30-Nov-21,46.40,48.21,46.22,47.30,9188054
29-Nov-21,47.02,47.64,46.44,46.70,10224409
26-Nov-21,46.11,46.78,45.50,46.42,7487482
25-Nov-21,48.49,48.49,47.25,47.68,22471466
24-Nov-21,47.17,48.01,46.75,48.01,9483571
23-Nov-21,46.98,48.23,46.30,47.22,12069163
22-Nov-21,44.28,46.19,44.13,46.19,9808669
19-Nov-21,42.30,43.94,42.30,43.73,8461122
18-Nov-21,43.84,43.94,41.80,42.48,10236899
17-Nov-21,45.33,45.35,43.47,43.84,10060839
16-Nov-21,45.60,45.60,44.14,44.46,11694999
12-Nov-21,45.03,45.95,44.82,45.60,7010863
11-Nov-21,44.36,45.68,44.36,45.03,12116571
10-Nov-21,43.19,43.39,42.15,43.38,10679039
09-Nov-21,44.40,44.40,42.81,43.39,9663172
08-Nov-21,42.16,44.18,42.08,44.11,8829352
05-Nov-21,44.42,44.55,41.81,42.39,7927159
04-Nov-21,43.86,44.05,42.80,43.40,11754203
03-Nov-21,46.33,46.33,43.12,44.00,15001600
01-Nov-21,47.82,47.83,45.53,46.89,10171918
29-Oct-21,46.34,46.53,45.25,45.76,3770951
28-Oct-21,47.55,47.76,46.77,46.99,3988068
27-Oct-21,48.91,48.95,47.51,48.10,4699904
26-Oct-21,49.07,49.07,48.21,48.68,3073290
25-Oct-21,49.25,49.57,48.11,49.08,3652236
22-Oct-21,46.82,48.61,46.82,48.30,8400946
21-Oct-21,47.99,47.99,46.42,47.54,8568106
20-Oct-21,50.03,50.03,47.78,49.00,8111302
19-Oct-21,50.41,50.72,49.62,50.45,8865355
18-Oct-21,50.81,51.02,49.49,51.02,6651283
15-Oct-21,49.66,51.45,49.48,51.45,5284698
14-Oct-21,50.06,50.19,49.41,50.14,6388903
13-Oct-21,49.89,50.18,48.97,49.84,4164668
11-Oct-21,49.34,50.25,49.34,50.00,7108008
08-Oct-21,49.47,49.47,48.18,48.60,10693178
07-Oct-21,47.52,48.88,47.12,48.20,12676146
06-Oct-21,46.38,47.22,45.67,47.22,7398313
05-Oct-21,47.28,47.57,46.56,46.92,8650374
04-Oct-21,48.00,48.00,47.01,47.65,7000855
01-Oct-21,47.14,48.31,46.87,48.31,6354493
30-Sep-21,46.49,47.88,46.49,47.44,10921440
29-Sep-21,45.94,46.49,45.40,46.49,11872908
28-Sep-21,47.67,47.70,45.02,45.67,8882075
27-Sep-21,48.75,48.95,47.03,48.00,10801067
24-Sep-21,48.08,48.82,47.67,48.48,9911424
23-Sep-21,46.73,49.07,45.90,48.99,13785723
22-Sep-21,46.20,47.75,45.72,46.68,32406409
21-Sep-21,46.21,46.21,43.48,45.28,53094251
20-Sep-21,51.99,52.29,49.73,51.10,51593621
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

*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...