Cotação atual, histórico e gráfico do papel: BRAP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,21% | 0,06 | 28,56 | 28,45 | 28,21 | 28,57 | 156K | 21 |
| 13/06/2019 | 1,24% | 0,35 | 28,50 | 28,60 | 28,39 | 28,65 | 555K | 68 |
| 12/06/2019 | -1,44% | -0,41 | 28,15 | 28,27 | 28,12 | 28,39 | 393K | 44 |
| 11/06/2019 | 4,69% | 1,28 | 28,56 | 27,35 | 27,35 | 28,69 | 2M | 221 |
| 10/06/2019 | 0,48% | 0,13 | 27,28 | 27,15 | 26,97 | 27,28 | 279K | 55 |
| 07/06/2019 | 0,93% | 0,25 | 27,15 | 27,13 | 26,99 | 27,15 | 162K | 41 |
| 06/06/2019 | 0,75% | 0,20 | 26,90 | 26,68 | 26,55 | 27,03 | 328K | 58 |
| 05/06/2019 | -1,07% | -0,29 | 26,70 | 26,80 | 26,20 | 26,81 | 629K | 90 |
| 04/06/2019 | -0,04% | -0,01 | 26,99 | 27,38 | 26,76 | 27,38 | 178K | 25 |
| 03/06/2019 | -0,18% | -0,05 | 27,00 | 27,05 | 26,80 | 27,19 | 617K | 106 |
| 31/05/2019 | -0,22% | -0,06 | 27,05 | 26,66 | 26,66 | 27,29 | 141K | 27 |
| 30/05/2019 | -0,07% | -0,02 | 27,11 | 27,20 | 26,80 | 27,25 | 316K | 81 |
| 29/05/2019 | -0,80% | -0,22 | 27,13 | 27,00 | 26,82 | 27,37 | 162K | 30 |
| 28/05/2019 | 0,63% | 0,17 | 27,35 | 27,37 | 27,04 | 27,43 | 180K | 20 |
| 27/05/2019 | 1,84% | 0,49 | 27,18 | 26,70 | 26,70 | 27,30 | 233K | 46 |
| 24/05/2019 | 2,26% | 0,59 | 26,69 | 26,60 | 26,37 | 26,95 | 209K | 30 |
| 23/05/2019 | -0,65% | -0,17 | 26,10 | 26,07 | 25,72 | 26,30 | 210K | 35 |
| 22/05/2019 | 1,62% | 0,42 | 26,27 | 26,10 | 26,02 | 26,75 | 571K | 164 |
| 21/05/2019 | 0,27% | 0,07 | 25,85 | 25,50 | 25,50 | 26,25 | 962K | 179 |
| 20/05/2019 | -0,73% | -0,19 | 25,78 | 25,67 | 25,52 | 25,84 | 49K | 19 |
| 17/05/2019 | -0,12% | -0,03 | 25,97 | 25,88 | 25,40 | 26,00 | 383K | 58 |
| 16/05/2019 | -0,91% | -0,24 | 26,00 | 26,31 | 25,25 | 26,49 | 399K | 55 |
| 15/05/2019 | 0,38% | 0,10 | 26,24 | 25,92 | 25,83 | 26,49 | 2M | 42 |
| 14/05/2019 | -0,31% | -0,08 | 26,14 | 26,09 | 25,97 | 26,25 | 167K | 17 |
| 13/05/2019 | -3,60% | -0,98 | 26,22 | 26,78 | 26,04 | 26,79 | 1M | 32 |
| 10/05/2019 | 2,45% | 0,65 | 27,20 | 26,58 | 26,58 | 27,25 | 87K | 20 |
| 09/05/2019 | -3,00% | -0,82 | 26,55 | 26,91 | 26,50 | 26,92 | 229K | 57 |
| 08/05/2019 | 1,03% | 0,28 | 27,37 | 27,16 | 26,91 | 27,45 | 133K | 32 |
| 07/05/2019 | 1,12% | 0,30 | 27,09 | 26,60 | 26,30 | 27,09 | 273K | 43 |
| 06/05/2019 | -2,62% | -0,72 | 26,79 | 27,48 | 26,75 | 27,48 | 129K | 25 |
| 03/05/2019 | 2,88% | 0,77 | 27,51 | 27,00 | 26,94 | 27,67 | 189K | 36 |
| 02/05/2019 | -4,91% | -1,38 | 26,74 | 27,18 | 26,51 | 27,32 | 364K | 64 |
| 30/04/2019 | 0,25% | 0,07 | 28,12 | 27,98 | 27,65 | 28,12 | 858K | 50 |
| 29/04/2019 | 0,57% | 0,16 | 28,05 | 28,00 | 27,80 | 28,05 | 92K | 14 |
| 26/04/2019 | 0,00% | 0,00 | 27,89 | 27,66 | 27,02 | 27,89 | 551K | 35 |
| 25/04/2019 | -0,36% | -0,10 | 27,89 | 27,75 | 27,47 | 28,10 | 816K | 170 |
| 24/04/2019 | -2,47% | -0,71 | 27,99 | 28,25 | 27,69 | 28,33 | 458K | 97 |
| 23/04/2019 | 0,91% | 0,26 | 28,70 | 28,38 | 28,23 | 28,70 | 465K | 44 |
| 22/04/2019 | -1,25% | -0,36 | 28,44 | 28,01 | 27,78 | 28,44 | 112K | 27 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,28.45,28.57,28.21,28.56,156390
13-Jun-19,28.60,28.65,28.39,28.50,554525
12-Jun-19,28.27,28.39,28.12,28.15,392589
11-Jun-19,27.35,28.69,27.35,28.56,2164577
10-Jun-19,27.15,27.28,26.97,27.28,278574
07-Jun-19,27.13,27.15,26.99,27.15,162282
06-Jun-19,26.68,27.03,26.55,26.90,327636
05-Jun-19,26.80,26.81,26.20,26.70,628593
04-Jun-19,27.38,27.38,26.76,26.99,178014
03-Jun-19,27.05,27.19,26.80,27.00,617398
31-May-19,26.66,27.29,26.66,27.05,140619
30-May-19,27.20,27.25,26.80,27.11,315635
29-May-19,27.00,27.37,26.82,27.13,162267
28-May-19,27.37,27.43,27.04,27.35,180448
27-May-19,26.70,27.30,26.70,27.18,233330
24-May-19,26.60,26.95,26.37,26.69,208743
23-May-19,26.07,26.30,25.72,26.10,210496
22-May-19,26.10,26.75,26.02,26.27,570932
21-May-19,25.50,26.25,25.50,25.85,961500
20-May-19,25.67,25.84,25.52,25.78,48807
17-May-19,25.88,26.00,25.40,25.97,382680
16-May-19,26.31,26.49,25.25,26.00,399394
15-May-19,25.92,26.49,25.83,26.24,1764188
14-May-19,26.09,26.25,25.97,26.14,166960
13-May-19,26.78,26.79,26.04,26.22,1069190
10-May-19,26.58,27.25,26.58,27.20,86564
09-May-19,26.91,26.92,26.50,26.55,229121
08-May-19,27.16,27.45,26.91,27.37,133346
07-May-19,26.60,27.09,26.30,27.09,272918
06-May-19,27.48,27.48,26.75,26.79,129414
03-May-19,27.00,27.67,26.94,27.51,188770
02-May-19,27.18,27.32,26.51,26.74,364039
30-Apr-19,27.98,28.12,27.65,28.12,858075
29-Apr-19,28.00,28.05,27.80,28.05,91973
26-Apr-19,27.66,27.89,27.02,27.89,550841
25-Apr-19,27.75,28.10,27.47,27.89,816410
24-Apr-19,28.25,28.33,27.69,27.99,458187
23-Apr-19,28.38,28.70,28.23,28.70,465129
22-Apr-19,28.01,28.44,27.78,28.44,112360
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-19,29.68,31.00,29.41,30.87,2271715
16-Jan-19,29.50,29.88,29.45,29.68,2271715
15-Jan-19,29.98,30.12,29.28,29.28,2271715
14-Jan-19,29.60,29.85,29.13,29.85,2271715
11-Jan-19,29.90,30.00,29.55,29.88,2271715
10-Jan-19,29.66,29.97,29.38,29.97,2271715
09-Jan-19,29.30,29.90,29.10,29.69,2271715
08-Jan-19,29.20,29.31,29.02,29.28,2271715
07-Jan-19,28.95,29.61,28.95,29.20,2271715
04-Jan-19,27.99,28.95,27.89,28.95,2271715
03-Jan-19,28.00,28.04,26.80,27.46,2271715
02-Jan-19,27.84,28.60,27.50,28.60,2271715
28-Dec-18,27.95,29.30,27.53,29.30,2271715
27-Dec-18,27.69,28.09,27.62,27.93,2271715
26-Dec-18,27.42,27.92,26.90,27.83,2271715
21-Dec-18,27.59,28.50,27.42,27.43,2271715
20-Dec-18,27.59,27.65,27.15,27.19,2271715
19-Dec-18,27.79,27.86,27.30,27.46,2271715
18-Dec-18,27.51,27.75,27.29,27.73,2271715
17-Dec-18,27.04,27.68,26.98,27.24,2271715
14-Dec-18,26.71,27.18,26.60,26.90,2271715
13-Dec-18,27.10,27.22,26.70,27.01,2271715
12-Dec-18,27.20,27.30,26.81,26.98,2271715
11-Dec-18,27.49,27.77,26.72,27.13,2271715
10-Dec-18,27.52,27.74,26.95,26.95,2271715
07-Dec-18,28.20,28.35,27.58,27.77,2271715
06-Dec-18,27.85,28.05,27.49,28.05,2271715
05-Dec-18,28.25,28.36,28.02,28.10,2271715
04-Dec-18,28.70,28.86,28.02,28.15,2271715
03-Dec-18,28.53,29.48,28.53,28.69,2271715
30-Nov-18,27.68,28.39,27.46,28.35,2271715
29-Nov-18,28.00,28.16,27.68,27.90,2271715
28-Nov-18,27.39,27.80,27.19,27.80,2271715
*exoneração de responsabilidade