Cotação atual, histórico e gráfico do papel: BRAP3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
11-Sep-26,19.33,19.33,19.10,19.23,353684
10-Sep-26,19.39,19.39,19.00,19.21,493525
09-Sep-26,19.38,19.49,19.22,19.49,516452
08-Sep-26,19.30,19.64,19.20,19.34,681354
04-Sep-26,19.29,19.46,19.03,19.30,776373
03-Sep-26,19.50,19.86,18.99,19.15,1160031
02-Sep-26,18.92,19.80,18.92,19.21,955223
01-Sep-26,18.98,19.31,18.91,18.92,542996
31-Aug-26,19.05,19.49,18.86,18.97,799954
28-Aug-26,19.15,19.15,18.75,19.07,556861
27-Aug-26,18.80,19.15,18.71,19.00,400608
26-Aug-26,18.62,19.03,18.62,18.82,334038
25-Aug-26,18.42,18.81,18.30,18.71,426939
24-Aug-26,18.02,18.73,18.02,18.45,435476
21-Aug-26,18.25,18.35,17.86,18.01,342641
20-Aug-26,17.70,18.07,17.60,18.07,425042
19-Aug-26,17.68,18.11,17.63,17.71,806312
18-Aug-26,17.74,17.92,17.67,17.70,609250
17-Aug-26,17.61,17.81,17.60,17.68,931198
14-Aug-26,17.96,17.96,17.62,17.67,923101
13-Aug-26,18.40,18.40,17.77,17.97,1009349
12-Aug-26,18.45,18.53,18.35,18.40,415151
11-Aug-26,18.40,18.75,18.27,18.46,375911
10-Aug-26,18.44,18.80,18.40,18.62,308369
07-Aug-26,18.75,18.83,18.35,18.57,381612
06-Aug-26,18.89,18.90,18.65,18.83,459848
05-Aug-26,19.00,19.21,18.82,18.88,491148
04-Aug-26,18.88,19.03,18.82,18.82,476904
03-Aug-26,18.60,18.73,18.47,18.69,586036
31-Jul-26,18.77,18.89,18.55,18.60,1126623
30-Jul-26,18.61,18.76,18.51,18.55,342542
29-Jul-26,18.56,18.71,18.43,18.63,434223
28-Jul-26,18.74,18.74,18.43,18.56,307800
27-Jul-26,18.40,18.55,18.05,18.50,491979
24-Jul-26,18.54,18.62,18.42,18.53,318041
23-Jul-26,18.39,18.82,18.39,18.54,796531
22-Jul-26,18.23,18.67,18.23,18.47,573251
21-Jul-26,18.27,18.30,18.13,18.20,406800
20-Jul-26,18.61,18.61,18.11,18.27,483569
17-Jul-26,18.51,18.51,18.20,18.36,430999
16-Jul-26,18.62,18.62,18.34,18.51,455826
15-Jul-26,18.59,18.77,18.57,18.73,586877
14-Jul-26,18.40,18.72,18.40,18.59,506779
13-Jul-26,18.55,18.62,18.29,18.36,964210
10-Jul-26,18.54,18.74,18.40,18.61,1101387
09-Jul-26,18.23,18.53,18.20,18.53,906597
08-Jul-26,18.80,18.83,18.20,18.42,1332979
07-Jul-26,19.00,19.02,18.74,18.88,947795
06-Jul-26,19.28,19.28,19.01,19.06,340726
03-Jul-26,19.22,19.27,19.14,19.21,493528
02-Jul-26,19.05,19.40,19.05,19.15,263037
01-Jul-26,19.00,19.28,18.93,19.04,491074
30-Jun-26,19.00,19.18,18.95,19.10,557348
29-Jun-26,19.04,19.22,18.93,19.16,553835
26-Jun-26,19.08,19.30,19.00,19.16,403509
25-Jun-26,19.02,19.28,19.00,19.00,380603
24-Jun-26,19.02,19.17,18.81,18.99,1252107
23-Jun-26,19.10,19.24,18.94,19.01,650132
22-Jun-26,19.03,19.50,19.03,19.30,304407
19-Jun-26,19.01,19.39,19.01,19.17,423005
18-Jun-26,19.24,19.24,19.01,19.15,1337224
17-Jun-26,19.40,19.56,19.05,19.42,511601
16-Jun-26,19.36,19.61,19.26,19.42,464484
15-Jun-26,19.28,19.80,19.28,19.50,945553
12-Jun-26,18.83,19.25,18.83,19.12,510961
11-Jun-26,18.76,19.09,18.70,18.97,670392
10-Jun-26,18.77,18.93,18.67,18.82,553888
09-Jun-26,18.99,18.99,18.51,18.77,695002
08-Jun-26,19.10,19.10,18.70,18.87,585233
05-Jun-26,19.44,19.44,18.88,18.94,1100202
03-Jun-26,19.54,19.66,19.36,19.57,853325
02-Jun-26,19.60,20.11,19.52,19.77,1051949
01-Jun-26,19.68,19.70,19.32,19.70,662584
29-May-26,19.97,19.97,19.68,19.68,656434
28-May-26,19.86,19.97,19.65,19.97,640589
27-May-26,19.90,19.90,19.62,19.69,843142
26-May-26,19.81,19.94,19.69,19.69,326021
25-May-26,19.95,19.99,19.77,19.81,647789
22-May-26,19.78,19.99,19.58,19.86,535701
21-May-26,19.55,19.84,19.44,19.79,364296
20-May-26,19.49,19.77,19.40,19.65,426149
19-May-26,19.19,19.34,19.09,19.30,1004971
18-May-26,19.62,19.67,19.21,19.33,923888
15-May-26,19.57,19.63,18.91,19.62,1377092
14-May-26,20.00,20.10,19.44,19.57,932822
13-May-26,20.02,20.44,19.83,19.85,1346508
12-May-26,20.27,20.31,19.82,20.19,951968
11-May-26,19.94,20.37,19.82,20.24,666442
08-May-26,19.84,20.12,19.83,19.86,1053214
07-May-26,19.99,19.99,19.49,19.60,814821
06-May-26,19.52,20.05,19.52,19.81,867637
05-May-26,19.47,19.56,19.30,19.37,873814
04-May-26,19.70,19.70,19.36,19.38,1339947
30-Apr-26,19.66,19.97,19.64,19.76,1374304
29-Apr-26,20.05,20.05,19.35,19.41,2360414
28-Apr-26,20.21,20.22,20.00,20.13,722045
27-Apr-26,20.36,20.53,20.24,20.24,851214
24-Apr-26,20.50,20.63,20.35,20.53,1131959
23-Apr-26,20.85,20.85,20.38,20.50,1366928
22-Apr-26,20.99,21.02,20.65,20.68,1170477
20-Apr-26,21.35,21.35,21.00,21.09,728800
17-Apr-26,21.00,21.40,21.00,21.30,2421456
16-Apr-26,21.16,21.37,20.92,20.92,1115778
15-Apr-26,21.29,21.29,21.03,21.13,668011
14-Apr-26,20.85,21.22,20.85,21.19,1459047
13-Apr-26,20.85,20.94,20.70,20.93,1663669
10-Apr-26,20.56,21.27,20.56,20.77,2265289
09-Apr-26,20.72,20.73,20.15,20.45,1056403
08-Apr-26,20.49,20.99,20.49,20.56,1805367
07-Apr-26,20.00,20.49,20.00,20.06,420677
06-Apr-26,20.13,20.25,19.98,20.11,681126
02-Apr-26,19.95,20.15,19.54,19.99,716690
01-Apr-26,19.83,20.19,19.83,19.95,573909
31-Mar-26,19.57,20.02,19.56,19.83,2918915
30-Mar-26,19.51,19.82,19.46,19.46,804538
27-Mar-26,19.40,19.56,19.11,19.52,1353930
26-Mar-26,19.48,19.48,19.21,19.39,647932
25-Mar-26,19.49,19.72,19.48,19.48,688777
24-Mar-26,19.20,19.42,19.11,19.42,430940
23-Mar-26,18.92,19.44,18.91,19.20,621665
20-Mar-26,19.10,19.11,18.69,18.81,625180
19-Mar-26,19.02,19.12,18.45,19.12,1811831
18-Mar-26,19.48,19.48,19.20,19.20,584331
17-Mar-26,19.58,19.64,19.36,19.49,686028
16-Mar-26,19.44,19.73,19.40,19.40,781595
13-Mar-26,19.68,19.68,19.23,19.43,1354825
12-Mar-26,19.76,19.79,19.36,19.49,1654675
11-Mar-26,19.99,20.14,19.69,19.75,1083209
10-Mar-26,19.80,20.17,19.80,19.85,902458
09-Mar-26,19.37,19.94,19.07,19.56,1753392
06-Mar-26,19.85,19.89,19.39,19.46,2138574
05-Mar-26,20.44,20.44,19.90,19.90,1405649
04-Mar-26,20.21,20.58,20.10,20.31,711995
03-Mar-26,20.99,20.99,20.20,20.20,2627418