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
03/06/2020	-0,74%	-0,24	32,23	32,13	32,13	32,88	279K	50
02/06/2020	-0,43%	-0,14	32,47	32,58	32,03	32,58	61K	14
01/06/2020	3,00%	0,95	32,61	32,30	31,66	32,72	366K	55
29/05/2020	3,13%	0,96	31,66	31,55	31,23	32,00	344K	54
28/05/2020	-0,84%	-0,26	30,70	31,00	30,69	31,00	80K	15
27/05/2020	1,54%	0,47	30,96	30,99	30,50	31,20	514K	90

26/05/2020	-3,97%	-1,26	30,49	31,75	30,48	31,75	195K	38
25/05/2020	0,22%	0,07	31,75	31,97	31,32	32,60	405K	85
22/05/2020	-0,94%	-0,30	31,68	31,98	31,45	32,24	322K	69
21/05/2020	-3,41%	-1,13	31,98	32,72	31,94	33,10	153K	34
20/05/2020	0,95%	0,31	33,11	33,13	32,98	33,99	694K	108
19/05/2020	1,23%	0,40	32,80	32,40	32,20	33,08	377K	65
18/05/2020	8,36%	2,50	32,40	30,03	30,03	32,40	1M	130
15/05/2020	1,77%	0,52	29,90	29,60	28,90	30,19	300K	53
14/05/2020	-2,00%	-0,60	29,38	29,48	28,66	29,77	337K	79
13/05/2020	1,77%	0,52	29,98	29,41	29,41	30,29	314K	57
12/05/2020	2,68%	0,77	29,46	28,82	28,66	29,58	1M	114
11/05/2020	-0,21%	-0,06	28,69	28,59	28,20	28,87	545K	102
08/05/2020	7,48%	2,00	28,75	27,18	27,18	28,85	1M	167
07/05/2020	4,05%	1,04	26,75	26,30	26,29	27,15	5M	145
06/05/2020	2,23%	0,56	25,71	25,31	24,60	25,88	2M	355
05/05/2020	-1,49%	-0,38	25,15	25,97	25,00	25,99	536K	120
04/05/2020	-3,73%	-0,99	25,53	25,75	25,12	25,86	3M	394
30/04/2020	-4,60%	-1,28	26,52	27,03	26,17	27,45	6M	848
29/04/2020	5,86%	1,54	27,80	26,82	26,49	27,91	10M	2.300
28/04/2020	-1,35%	-0,36	26,26	27,36	26,20	27,36	2M	479
27/04/2020	2,38%	0,62	26,62	26,51	26,50	26,95	343K	80
24/04/2020	0,00%	0,00	26,00	26,29	24,01	26,33	11M	754
23/04/2020	-1,52%	-0,40	26,00	26,94	25,80	27,40	2M	312
22/04/2020	0,61%	0,16	26,40	26,01	25,60	26,40	1M	140
20/04/2020	-4,20%	-1,15	26,24	26,69	26,14	26,69	267K	39
17/04/2020	1,44%	0,39	27,39	27,04	26,90	27,75	284K	44
16/04/2020	0,11%	0,03	27,00	27,06	26,19	27,46	11M	152
15/04/2020	-1,64%	-0,45	26,97	26,76	26,42	27,06	123K	17
14/04/2020	-0,33%	-0,09	27,42	27,72	27,38	28,00	391K	63
13/04/2020	4,48%	1,18	27,51	26,33	26,33	27,51	246K	35
09/04/2020	-1,97%	-0,53	26,33	26,86	26,07	27,28	125K	28
08/04/2020	0,49%	0,13	26,86	26,53	26,19	26,86	132K	26
07/04/2020	3,40%	0,88	26,73	27,50	26,50	27,62	432K	76
06/04/2020	4,11%	1,02	25,85	26,99	25,53	26,99	1M	130
03/04/2020	-7,83%	-2,11	24,83	26,40	24,75	26,49	134K	30
02/04/2020	-0,22%	-0,06	26,94	27,00	26,70	27,60	231K	41
01/04/2020	0,00%	0,00	27,00	26,70	26,30	27,64	129K	22
31/03/2020	2,47%	0,65	27,00	26,54	26,52	27,65	274K	32
30/03/2020	3,50%	0,89	26,35	25,20	25,20	26,35	132K	32
27/03/2020	-4,29%	-1,14	25,46	25,98	25,00	25,98	350K	74
26/03/2020	1,29%	0,34	26,60	26,55	25,87	27,00	270K	38
25/03/2020	7,10%	1,74	26,26	24,35	24,35	26,55	18M	27
24/03/2020	8,98%	2,02	24,52	24,75	24,01	25,20	202K	37
23/03/2020	-4,30%	-1,01	22,50	23,40	21,91	23,40	355K	58
20/03/2020	-3,21%	-0,78	23,51	26,08	22,86	26,09	464K	86
19/03/2020	-2,80%	-0,70	24,29	24,49	23,50	24,99	504K	69
18/03/2020	-6,93%	-1,86	24,99	25,99	22,57	25,99	234K	38
17/03/2020	5,92%	1,50	26,85	25,96	25,90	28,30	745K	189
16/03/2020	-8,98%	-2,50	25,35	23,51	23,51	27,13	448K	92
13/03/2020	17,02%	4,05	27,85	28,00	25,32	28,18	2M	304
12/03/2020	-14,36%	-3,99	23,80	24,44	22,26	24,61	866K	133
11/03/2020	-7,21%	-2,16	27,79	29,94	26,14	29,94	1M	151
10/03/2020	15,15%	3,94	29,95	27,71	27,34	30,40	1M	111
09/03/2020	-15,74%	-4,86	26,01	29,39	26,00	29,39	1M	153
06/03/2020	-5,02%	-1,63	30,87	30,24	30,20	31,50	446K	70
05/03/2020	-2,58%	-0,86	32,50	33,00	31,78	33,18	130K	29
04/03/2020	0,24%	0,08	33,36	33,40	32,93	33,95	120K	23
03/03/2020	-0,66%	-0,22	33,28	33,95	32,65	34,38	545K	65
02/03/2020	7,34%	2,29	33,50	31,48	31,48	33,69	3M	503
28/02/2020	-0,29%	-0,09	31,21	31,13	30,47	31,30	566K	87
27/02/2020	-3,19%	-1,03	31,30	32,21	31,12	32,21	1M	142
26/02/2020	-9,72%	-3,48	32,33	33,40	32,29	33,84	263K	45
21/02/2020	-2,82%	-1,04	35,81	35,86	35,05	36,05	3M	339
20/02/2020	-0,11%	-0,04	36,85	36,95	36,30	37,06	4M	94
19/02/2020	-0,51%	-0,19	36,89	36,79	36,50	37,18	211K	28
18/02/2020	-0,05%	-0,02	37,08	36,70	36,28	37,08	432K	28
17/02/2020	4,77%	1,69	37,10	35,92	35,92	37,10	201K	27
14/02/2020	-2,02%	-0,73	35,41	36,13	35,41	36,13	89K	10
13/02/2020	-2,06%	-0,76	36,14	36,00	35,87	36,54	220K	39
12/02/2020	2,50%	0,90	36,90	36,49	36,28	36,94	191K	31
11/02/2020	4,35%	1,50	36,00	35,30	34,99	36,00	3M	74
10/02/2020	-4,03%	-1,45	34,50	35,47	34,50	35,48	543K	62
07/02/2020	-1,15%	-0,42	35,95	36,56	35,75	36,56	199K	35
06/02/2020	-0,90%	-0,33	36,37	36,65	36,29	36,99	514K	34
05/02/2020	1,63%	0,59	36,70	36,91	36,37	37,05	3M	87
04/02/2020	2,38%	0,84	36,11	36,15	36,10	36,32	152K	18
03/02/2020	0,77%	0,27	35,27	34,66	34,46	35,47	119K	19
31/01/2020	-0,96%	-0,34	35,00	35,33	34,42	35,39	634K	88
30/01/2020	0,14%	0,05	35,34	34,93	34,20	35,36	451K	74
29/01/2020	-1,75%	-0,63	35,29	35,83	35,14	35,83	202K	34
28/01/2020	-0,06%	-0,02	35,92	35,56	35,56	36,31	804K	82
27/01/2020	-4,62%	-1,74	35,94	37,01	35,69	37,01	2M	221
24/01/2020	-2,81%	-1,09	37,68	38,80	37,67	38,80	312K	40
23/01/2020	-0,77%	-0,30	38,77	39,06	37,90	39,06	346K	37
22/01/2020	1,01%	0,39	39,07	39,31	38,65	39,31	568K	48
21/01/2020	-2,45%	-0,97	38,68	39,09	38,58	39,28	406K	47
20/01/2020	1,43%	0,56	39,65	38,79	38,27	39,65	116K	19
17/01/2020	4,46%	1,67	39,09	37,88	37,88	39,09	924K	83
16/01/2020	0,29%	0,11	37,42	38,16	37,28	38,16	301K	44
15/01/2020	0,35%	0,13	37,31	37,32	37,24	37,75	2M	129
14/01/2020	1,86%	0,68	37,18	36,81	36,81	37,29	145K	22
13/01/2020	3,69%	1,30	36,50	35,41	35,41	36,59	449K	31
10/01/2020	-0,73%	-0,26	35,20	35,77	35,16	35,83	193K	28
09/01/2020	-0,39%	-0,14	35,46	35,62	35,40	35,62	92K	18
08/01/2020	-0,84%	-0,30	35,60	35,80	35,60	35,92	2M	79
07/01/2020	1,13%	0,40	35,90	35,70	35,57	36,23	229K	21
06/01/2020	-0,70%	-0,25	35,50	35,60	35,40	35,90	117K	21
03/01/2020	0,39%	0,14	35,75	35,30	34,80	35,76	240K	36
02/01/2020	0,68%	0,24	35,61	35,30	35,18	35,61	707K	43
30/12/2019	-2,08%	-0,75	35,37	35,45	35,27	35,45	88K	18
27/12/2019	1,35%	0,48	36,12	36,00	35,62	36,16	559K	69
26/12/2019	0,42%	0,15	35,64	35,70	35,52	35,86	382K	36
23/12/2019	2,39%	0,83	35,49	34,87	34,87	35,55	8M	1.227
20/12/2019	1,94%	0,66	34,66	34,20	33,89	34,87	210K	33
19/12/2019	0,74%	0,25	34,00	33,81	33,80	34,20	286K	54
18/12/2019	-0,62%	-0,21	33,75	34,11	33,57	34,19	952K	48
17/12/2019	-0,35%	-0,12	33,96	34,08	33,69	34,08	349K	43
16/12/2019	0,83%	0,28	34,08	34,30	33,90	34,30	2M	55
13/12/2019	1,65%	0,55	33,80	33,46	33,35	33,81	259K	47
12/12/2019	1,28%	0,42	33,25	32,92	32,76	33,29	516K	89
11/12/2019	1,26%	0,41	32,83	32,29	32,29	32,93	454K	68
10/12/2019	0,03%	0,01	32,42	32,27	32,16	32,49	770K	124
09/12/2019	1,79%	0,57	32,41	32,00	32,00	32,99	260K	43
06/12/2019	0,60%	0,19	31,84	31,70	31,70	31,85	210K	25
05/12/2019	3,06%	0,94	31,65	30,98	30,90	31,68	2M	232
04/12/2019	0,36%	0,11	30,71	30,41	30,41	30,82	366K	69
03/12/2019	-2,17%	-0,68	30,60	31,30	30,60	31,30	130K	27
02/12/2019	2,56%	0,78	31,28	30,49	30,49	31,28	917K	140
29/11/2019	-0,42%	-0,13	30,50	30,62	30,32	30,71	177K	34
28/11/2019	-0,55%	-0,17	30,63	30,75	30,63	31,01	281K	38
27/11/2019	0,10%	0,03	30,80	30,80	30,21	30,90	570K	138
26/11/2019	1,55%	0,47	30,77	30,20	30,07	30,92	792K	153
25/11/2019	0,66%	0,20	30,30	30,40	30,04	30,69	1M	264
22/11/2019	2,56%	0,75	30,10	29,52	29,48	30,17	5M	849
21/11/2019	1,24%	0,36	29,35	28,90	28,78	29,54	2M	260
19/11/2019	0,38%	0,11	28,99	28,89	28,72	29,24	458K	77
18/11/2019	-0,35%	-0,10	28,88	29,17	28,76	29,60	706K	117
14/11/2019	-	-	28,98	28,62	28,60	29,06	857K	245

Date,Open,High,Low,Close,Volume
03-Jun-20,32.13,32.88,32.13,32.23,279044
02-Jun-20,32.58,32.58,32.03,32.47,61409
01-Jun-20,32.30,32.72,31.66,32.61,366256
29-May-20,31.55,32.00,31.23,31.66,343657
28-May-20,31.00,31.00,30.69,30.70,80152
27-May-20,30.99,31.20,30.50,30.96,513600
26-May-20,31.75,31.75,30.48,30.49,194698
25-May-20,31.97,32.60,31.32,31.75,404959
22-May-20,31.98,32.24,31.45,31.68,322136
21-May-20,32.72,33.10,31.94,31.98,153127
20-May-20,33.13,33.99,32.98,33.11,693988
19-May-20,32.40,33.08,32.20,32.80,377311
18-May-20,30.03,32.40,30.03,32.40,1307642
15-May-20,29.60,30.19,28.90,29.90,299920
14-May-20,29.48,29.77,28.66,29.38,337033
13-May-20,29.41,30.29,29.41,29.98,314265
12-May-20,28.82,29.58,28.66,29.46,1311674
11-May-20,28.59,28.87,28.20,28.69,544946
08-May-20,27.18,28.85,27.18,28.75,1411219
07-May-20,26.30,27.15,26.29,26.75,4807493
06-May-20,25.31,25.88,24.60,25.71,2372370
05-May-20,25.97,25.99,25.00,25.15,535575
04-May-20,25.75,25.86,25.12,25.53,2689411
30-Apr-20,27.03,27.45,26.17,26.52,5768641
29-Apr-20,26.82,27.91,26.49,27.80,9702457
28-Apr-20,27.36,27.36,26.20,26.26,2464947
27-Apr-20,26.51,26.95,26.50,26.62,342506
24-Apr-20,26.29,26.33,24.01,26.00,10779032
23-Apr-20,26.94,27.40,25.80,26.00,2066404
22-Apr-20,26.01,26.40,25.60,26.40,1290377
20-Apr-20,26.69,26.69,26.14,26.24,267009
17-Apr-20,27.04,27.75,26.90,27.39,284329
16-Apr-20,27.06,27.46,26.19,27.00,11459840
15-Apr-20,26.76,27.06,26.42,26.97,123072
14-Apr-20,27.72,28.00,27.38,27.42,391236
13-Apr-20,26.33,27.51,26.33,27.51,245991
09-Apr-20,26.86,27.28,26.07,26.33,124501
08-Apr-20,26.53,26.86,26.19,26.86,132141
07-Apr-20,27.50,27.62,26.50,26.73,432004
06-Apr-20,26.99,26.99,25.53,25.85,1104932
03-Apr-20,26.40,26.49,24.75,24.83,133514
02-Apr-20,27.00,27.60,26.70,26.94,231313
01-Apr-20,26.70,27.64,26.30,27.00,129013
31-Mar-20,26.54,27.65,26.52,27.00,274138
30-Mar-20,25.20,26.35,25.20,26.35,131570
27-Mar-20,25.98,25.98,25.00,25.46,350355
26-Mar-20,26.55,27.00,25.87,26.60,270246
25-Mar-20,24.35,26.55,24.35,26.26,18290844
24-Mar-20,24.75,25.20,24.01,24.52,201732
23-Mar-20,23.40,23.40,21.91,22.50,354791
20-Mar-20,26.08,26.09,22.86,23.51,463526
19-Mar-20,24.49,24.99,23.50,24.29,503945
18-Mar-20,25.99,25.99,22.57,24.99,234449
17-Mar-20,25.96,28.30,25.90,26.85,744514
16-Mar-20,23.51,27.13,23.51,25.35,447936
13-Mar-20,28.00,28.18,25.32,27.85,1871467
12-Mar-20,24.44,24.61,22.26,23.80,866414
11-Mar-20,29.94,29.94,26.14,27.79,1090341
10-Mar-20,27.71,30.40,27.34,29.95,1061759
09-Mar-20,29.39,29.39,26.00,26.01,1073458
06-Mar-20,30.24,31.50,30.20,30.87,446362
05-Mar-20,33.00,33.18,31.78,32.50,129645
04-Mar-20,33.40,33.95,32.93,33.36,119811
03-Mar-20,33.95,34.38,32.65,33.28,545163
02-Mar-20,31.48,33.69,31.48,33.50,3219791
28-Feb-20,31.13,31.30,30.47,31.21,565710
27-Feb-20,32.21,32.21,31.12,31.30,1083581
26-Feb-20,33.40,33.84,32.29,32.33,263150
21-Feb-20,35.86,36.05,35.05,35.81,2556956
20-Feb-20,36.95,37.06,36.30,36.85,3692770
19-Feb-20,36.79,37.18,36.50,36.89,210638
18-Feb-20,36.70,37.08,36.28,37.08,432329
17-Feb-20,35.92,37.10,35.92,37.10,201293
14-Feb-20,36.13,36.13,35.41,35.41,89000
13-Feb-20,36.00,36.54,35.87,36.14,220152
12-Feb-20,36.49,36.94,36.28,36.90,191050
11-Feb-20,35.30,36.00,34.99,36.00,3164885
10-Feb-20,35.47,35.48,34.50,34.50,543467
07-Feb-20,36.56,36.56,35.75,35.95,198634
06-Feb-20,36.65,36.99,36.29,36.37,514202
05-Feb-20,36.91,37.05,36.37,36.70,3057529
04-Feb-20,36.15,36.32,36.10,36.11,151893
03-Feb-20,34.66,35.47,34.46,35.27,118624
31-Jan-20,35.33,35.39,34.42,35.00,634235
30-Jan-20,34.93,35.36,34.20,35.34,450686
29-Jan-20,35.83,35.83,35.14,35.29,201659
28-Jan-20,35.56,36.31,35.56,35.92,804439
27-Jan-20,37.01,37.01,35.69,35.94,2128524
24-Jan-20,38.80,38.80,37.67,37.68,312229
23-Jan-20,39.06,39.06,37.90,38.77,345507
22-Jan-20,39.31,39.31,38.65,39.07,568077
21-Jan-20,39.09,39.28,38.58,38.68,405577
20-Jan-20,38.79,39.65,38.27,39.65,115906
17-Jan-20,37.88,39.09,37.88,39.09,923702
16-Jan-20,38.16,38.16,37.28,37.42,300914
15-Jan-20,37.32,37.75,37.24,37.31,1639255
14-Jan-20,36.81,37.29,36.81,37.18,144720
13-Jan-20,35.41,36.59,35.41,36.50,448679
10-Jan-20,35.77,35.83,35.16,35.20,192611
09-Jan-20,35.62,35.62,35.40,35.46,92198
08-Jan-20,35.80,35.92,35.60,35.60,1746253
07-Jan-20,35.70,36.23,35.57,35.90,229225
06-Jan-20,35.60,35.90,35.40,35.50,117182
03-Jan-20,35.30,35.76,34.80,35.75,240363
02-Jan-20,35.30,35.61,35.18,35.61,706554
30-Dec-19,35.45,35.45,35.27,35.37,88419
27-Dec-19,36.00,36.16,35.62,36.12,558740
26-Dec-19,35.70,35.86,35.52,35.64,382065
23-Dec-19,34.87,35.55,34.87,35.49,8181034
20-Dec-19,34.20,34.87,33.89,34.66,209664
19-Dec-19,33.81,34.20,33.80,34.00,285795
18-Dec-19,34.11,34.19,33.57,33.75,951759
17-Dec-19,34.08,34.08,33.69,33.96,349180
16-Dec-19,34.30,34.30,33.90,34.08,2000692
13-Dec-19,33.46,33.81,33.35,33.80,258618
12-Dec-19,32.92,33.29,32.76,33.25,515566
11-Dec-19,32.29,32.93,32.29,32.83,454370
10-Dec-19,32.27,32.49,32.16,32.42,769672
09-Dec-19,32.00,32.99,32.00,32.41,260171
06-Dec-19,31.70,31.85,31.70,31.84,209954
05-Dec-19,30.98,31.68,30.90,31.65,2084556
04-Dec-19,30.41,30.82,30.41,30.71,365572
03-Dec-19,31.30,31.30,30.60,30.60,129586
02-Dec-19,30.49,31.28,30.49,31.28,917436
29-Nov-19,30.62,30.71,30.32,30.50,177101
28-Nov-19,30.75,31.01,30.63,30.63,281115
27-Nov-19,30.80,30.90,30.21,30.80,570040
26-Nov-19,30.20,30.92,30.07,30.77,792340
25-Nov-19,30.40,30.69,30.04,30.30,1139548
22-Nov-19,29.52,30.17,29.48,30.10,4909420
21-Nov-19,28.90,29.54,28.78,29.35,1993056
19-Nov-19,28.89,29.24,28.72,28.99,458165
18-Nov-19,29.17,29.60,28.76,28.88,705518
14-Nov-19,28.62,29.06,28.60,28.98,857271

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAP3