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 |
| 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 |
| 16/11/2018 | 2,70% | 0,81 | 30,78 | 30,01 | 30,01 | 30,78 | 419K | 50 |
| 14/11/2018 | -0,60% | -0,18 | 29,97 | 30,40 | 29,70 | 30,40 | 162K | 34 |
| 13/11/2018 | 1,52% | 0,45 | 30,15 | 30,05 | 29,99 | 30,39 | 486K | 36 |
| 12/11/2018 | -0,37% | -0,11 | 29,70 | 30,01 | 29,70 | 30,87 | 337K | 56 |
| 09/11/2018 | -4,91% | -1,54 | 29,81 | 30,73 | 29,64 | 31,19 | 2M | 81 |
| 08/11/2018 | 1,00% | 0,31 | 31,35 | 31,50 | 31,21 | 31,90 | 288K | 47 |
| 07/11/2018 | -0,48% | -0,15 | 31,04 | 31,47 | 31,03 | 31,61 | 244K | 46 |
| 06/11/2018 | 1,13% | 0,35 | 31,19 | 30,69 | 30,69 | 31,42 | 353K | 45 |
| 05/11/2018 | 0,13% | 0,04 | 30,84 | 31,00 | 30,84 | 31,36 | 765K | 93 |
| 01/11/2018 | -0,32% | -0,10 | 30,80 | 30,56 | 30,06 | 31,35 | 457K | 57 |
| 31/10/2018 | 6,51% | 1,89 | 30,90 | 29,09 | 29,09 | 30,90 | 617K | 81 |
| 30/10/2018 | 1,75% | 0,50 | 29,01 | 28,78 | 28,50 | 29,02 | 610K | 18 |
| 29/10/2018 | -3,16% | -0,93 | 28,51 | 29,99 | 28,49 | 30,20 | 305K | 65 |
| 26/10/2018 | 0,03% | 0,01 | 29,44 | 28,93 | 28,70 | 29,95 | 645K | 113 |
| 25/10/2018 | 1,83% | 0,53 | 29,43 | 28,89 | 28,65 | 29,79 | 218K | 50 |
| 24/10/2018 | -2,69% | -0,80 | 28,90 | 30,40 | 28,90 | 30,40 | 181K | 46 |
| 23/10/2018 | -1,98% | -0,60 | 29,70 | 30,34 | 29,50 | 30,34 | 57K | 16 |
| 22/10/2018 | 1,85% | 0,55 | 30,30 | 29,97 | 29,97 | 30,38 | 692K | 97 |
| 19/10/2018 | -0,73% | -0,22 | 29,75 | 29,98 | 29,54 | 29,98 | 244K | 57 |
| 18/10/2018 | -1,32% | -0,40 | 29,97 | 30,38 | 29,30 | 30,83 | 297K | 66 |
| 17/10/2018 | 2,71% | 0,80 | 30,37 | 30,00 | 29,81 | 30,37 | 127K | 24 |
| 16/10/2018 | 0,24% | 0,07 | 29,57 | 29,80 | 29,31 | 30,10 | 164K | 30 |
| 15/10/2018 | -0,07% | -0,02 | 29,50 | 29,28 | 29,28 | 30,13 | 242K | 49 |
| 11/10/2018 | -0,14% | -0,04 | 29,52 | 29,68 | 29,38 | 30,24 | 4M | 131 |
| 10/10/2018 | -3,08% | -0,94 | 29,56 | 30,69 | 29,56 | 30,73 | 99K | 23 |
| 09/10/2018 | -0,59% | -0,18 | 30,50 | 31,30 | 30,48 | 31,56 | 2M | 125 |
| 08/10/2018 | -2,23% | -0,70 | 30,68 | 31,61 | 30,61 | 32,19 | 1M | 113 |
| 05/10/2018 | -1,88% | -0,60 | 31,38 | 31,72 | 30,85 | 31,72 | 869K | 122 |
| 04/10/2018 | 0,53% | 0,17 | 31,98 | 32,00 | 31,78 | 32,24 | 572K | 75 |
| 03/10/2018 | -2,72% | -0,89 | 31,81 | 33,00 | 31,48 | 33,20 | 2M | 189 |
| 02/10/2018 | 1,21% | 0,39 | 32,70 | 32,23 | 32,23 | 32,95 | 548K | 79 |
| 01/10/2018 | 0,00% | 0,00 | 32,31 | 32,44 | 32,20 | 32,58 | 2M | 168 |
| 28/09/2018 | 0,40% | 0,13 | 32,31 | 32,95 | 32,31 | 32,95 | 601K | 89 |
| 27/09/2018 | -4,48% | -1,51 | 32,18 | 33,69 | 32,18 | 33,89 | 546K | 66 |
| 26/09/2018 | -1,49% | -0,51 | 33,69 | 34,00 | 33,49 | 35,23 | 4M | 315 |
| 25/09/2018 | 10,07% | 3,13 | 34,20 | 31,00 | 31,00 | 34,20 | 929K | 119 |
| 24/09/2018 | -2,30% | -0,73 | 31,07 | 32,00 | 30,89 | 32,00 | 609K | 128 |
| 21/09/2018 | 4,26% | 1,30 | 31,80 | 31,15 | 30,85 | 31,80 | 284K | 52 |
| 20/09/2018 | 1,26% | 0,38 | 30,50 | 30,20 | 30,02 | 30,50 | 246K | 46 |
| 19/09/2018 | 3,22% | 0,94 | 30,12 | 29,50 | 29,15 | 30,12 | 2M | 274 |
| 18/09/2018 | 3,00% | 0,85 | 29,18 | 28,50 | 28,50 | 29,59 | 2M | 143 |
| 17/09/2018 | 0,82% | 0,23 | 28,33 | 28,10 | 28,03 | 28,45 | 4M | 161 |
Date,Open,High,Low,Close,Volume
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-18,30.01,30.78,30.01,30.78,419214
14-Nov-18,30.40,30.40,29.70,29.97,161717
13-Nov-18,30.05,30.39,29.99,30.15,486204
12-Nov-18,30.01,30.87,29.70,29.70,337102
09-Nov-18,30.73,31.19,29.64,29.81,1564611
08-Nov-18,31.50,31.90,31.21,31.35,287714
07-Nov-18,31.47,31.61,31.03,31.04,244090
06-Nov-18,30.69,31.42,30.69,31.19,352961
05-Nov-18,31.00,31.36,30.84,30.84,764708
01-Nov-18,30.56,31.35,30.06,30.80,456746
31-Oct-18,29.09,30.90,29.09,30.90,617317
30-Oct-18,28.78,29.02,28.50,29.01,609653
29-Oct-18,29.99,30.20,28.49,28.51,305271
26-Oct-18,28.93,29.95,28.70,29.44,645045
25-Oct-18,28.89,29.79,28.65,29.43,217655
24-Oct-18,30.40,30.40,28.90,28.90,181384
23-Oct-18,30.34,30.34,29.50,29.70,56763
22-Oct-18,29.97,30.38,29.97,30.30,692309
19-Oct-18,29.98,29.98,29.54,29.75,244422
18-Oct-18,30.38,30.83,29.30,29.97,297240
17-Oct-18,30.00,30.37,29.81,30.37,126736
16-Oct-18,29.80,30.10,29.31,29.57,163831
15-Oct-18,29.28,30.13,29.28,29.50,242164
11-Oct-18,29.68,30.24,29.38,29.52,4467880
10-Oct-18,30.69,30.73,29.56,29.56,99133
09-Oct-18,31.30,31.56,30.48,30.50,2140454
08-Oct-18,31.61,32.19,30.61,30.68,1210838
05-Oct-18,31.72,31.72,30.85,31.38,868887
04-Oct-18,32.00,32.24,31.78,31.98,572120
03-Oct-18,33.00,33.20,31.48,31.81,1879321
02-Oct-18,32.23,32.95,32.23,32.70,548183
01-Oct-18,32.44,32.58,32.20,32.31,1936191
28-Sep-18,32.95,32.95,32.31,32.31,600928
27-Sep-18,33.69,33.89,32.18,32.18,546295
26-Sep-18,34.00,35.23,33.49,33.69,3726354
25-Sep-18,31.00,34.20,31.00,34.20,928750
24-Sep-18,32.00,32.00,30.89,31.07,608949
21-Sep-18,31.15,31.80,30.85,31.80,284298
20-Sep-18,30.20,30.50,30.02,30.50,245506
19-Sep-18,29.50,30.12,29.15,30.12,1978367
18-Sep-18,28.50,29.59,28.50,29.18,1877296
17-Sep-18,28.10,28.45,28.03,28.33,4457493
14-Sep-18,27.87,28.15,27.81,28.10,4457493
13-Sep-18,27.70,27.75,27.12,27.75,4457493
12-Sep-18,27.44,27.59,27.17,27.49,4457493
11-Sep-18,27.82,27.82,26.53,26.84,4457493
10-Sep-18,27.75,28.12,27.43,27.43,4457493
06-Sep-18,26.87,27.40,26.87,26.96,4457493
05-Sep-18,26.53,27.50,26.33,27.04,4457493
04-Sep-18,27.20,27.34,26.48,26.86,4457493
03-Sep-18,27.33,27.64,27.03,27.64,4457493
31-Aug-18,27.56,27.57,26.71,27.43,4457493
30-Aug-18,28.31,28.39,27.53,27.66,4457493
29-Aug-18,28.09,28.18,27.86,28.00,4457493
28-Aug-18,27.85,28.10,27.53,27.86,4457493
27-Aug-18,27.53,28.10,27.16,27.65,4457493
24-Aug-18,27.18,27.90,26.77,27.90,4457493
23-Aug-18,26.60,26.90,26.43,26.61,4457493
22-Aug-18,26.17,27.06,26.17,27.00,4457493
21-Aug-18,26.80,26.82,26.43,26.79,4457493
20-Aug-18,26.85,26.87,25.99,26.82,4457493
17-Aug-18,26.00,26.86,26.00,26.85,4457493
16-Aug-18,25.82,26.00,25.01,26.00,4457493
15-Aug-18,26.50,26.84,25.42,25.42,4457493
14-Aug-18,25.26,27.35,25.26,27.27,4457493
13-Aug-18,25.58,25.79,25.00,25.06,4457493
10-Aug-18,25.67,25.68,24.90,25.54,4457493
09-Aug-18,26.04,26.21,25.67,25.95,4457493
08-Aug-18,26.88,26.91,26.05,26.47,4457493
07-Aug-18,27.94,27.94,26.60,26.60,4457493
06-Aug-18,28.12,28.12,27.75,27.77,4457493
03-Aug-18,28.29,28.40,27.61,28.12,4457493
02-Aug-18,27.60,28.00,27.17,27.99,4457493
01-Aug-18,28.17,28.17,27.81,27.83,4457493
31-Jul-18,28.42,28.62,28.24,28.47,4457493
*exoneração de responsabilidade