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 |
| 16/08/2019 | -0,12% | -0,03 | 25,85 | 25,53 | 25,53 | 25,91 | 54K | 15 |
| 15/08/2019 | -1,41% | -0,37 | 25,88 | 26,07 | 25,50 | 26,07 | 183K | 44 |
| 14/08/2019 | -2,16% | -0,58 | 26,25 | 26,65 | 26,00 | 26,65 | 615K | 96 |
| 13/08/2019 | 2,37% | 0,62 | 26,83 | 26,23 | 26,16 | 26,83 | 149K | 37 |
| 12/08/2019 | 0,46% | 0,12 | 26,21 | 25,91 | 25,91 | 26,37 | 2M | 42 |
| 09/08/2019 | -2,28% | -0,61 | 26,09 | 26,40 | 26,09 | 26,40 | 294K | 46 |
| 08/08/2019 | 1,41% | 0,37 | 26,70 | 26,82 | 26,35 | 26,93 | 430K | 69 |
| 07/08/2019 | -0,60% | -0,16 | 26,33 | 26,14 | 25,78 | 26,33 | 465K | 79 |
| 06/08/2019 | 0,30% | 0,08 | 26,49 | 26,74 | 26,13 | 26,74 | 1M | 235 |
| 05/08/2019 | -4,31% | -1,19 | 26,41 | 27,29 | 26,19 | 27,29 | 485K | 120 |
| 02/08/2019 | -0,97% | -0,27 | 27,60 | 27,80 | 27,21 | 27,80 | 430K | 60 |
| 01/08/2019 | -2,52% | -0,72 | 27,87 | 28,33 | 27,80 | 28,46 | 809K | 121 |
| 31/07/2019 | -0,94% | -0,27 | 28,59 | 28,81 | 28,43 | 28,91 | 490K | 56 |
| 30/07/2019 | 0,52% | 0,15 | 28,86 | 28,41 | 28,41 | 28,92 | 546K | 35 |
| 29/07/2019 | -0,62% | -0,18 | 28,71 | 28,39 | 28,14 | 28,73 | 213K | 26 |
| 26/07/2019 | -0,24% | -0,07 | 28,89 | 28,85 | 28,41 | 29,18 | 319K | 46 |
| 25/07/2019 | -0,14% | -0,04 | 28,96 | 29,07 | 28,50 | 29,07 | 265K | 38 |
| 24/07/2019 | -2,95% | -0,88 | 29,00 | 29,43 | 28,88 | 29,43 | 419K | 51 |
| 23/07/2019 | -0,13% | -0,04 | 29,88 | 29,80 | 29,50 | 29,88 | 53K | 11 |
| 22/07/2019 | -0,27% | -0,08 | 29,92 | 29,53 | 29,32 | 29,92 | 136K | 32 |
| 19/07/2019 | 0,00% | 0,00 | 30,00 | 30,12 | 29,87 | 30,13 | 249K | 36 |
| 18/07/2019 | 0,07% | 0,02 | 30,00 | 29,65 | 29,46 | 30,00 | 155K | 36 |
| 17/07/2019 | -0,63% | -0,19 | 29,98 | 29,87 | 29,77 | 30,01 | 841K | 54 |
| 16/07/2019 | 1,51% | 0,45 | 30,17 | 29,94 | 29,91 | 30,25 | 515K | 81 |
| 15/07/2019 | 1,57% | 0,46 | 29,72 | 29,50 | 29,50 | 29,77 | 415K | 45 |
| 12/07/2019 | 0,21% | 0,06 | 29,26 | 29,65 | 29,11 | 29,65 | 574K | 48 |
| 11/07/2019 | -3,60% | -1,09 | 29,20 | 29,80 | 28,94 | 29,80 | 2M | 168 |
| 10/07/2019 | 7,45% | 2,10 | 30,29 | 28,50 | 28,50 | 30,29 | 5M | 138 |
| 08/07/2019 | 0,57% | 0,16 | 28,19 | 28,03 | 27,98 | 28,50 | 876K | 82 |
| 05/07/2019 | -2,84% | -0,82 | 28,03 | 28,43 | 27,78 | 28,43 | 565K | 101 |
| 04/07/2019 | 0,42% | 0,12 | 28,85 | 28,80 | 28,42 | 29,12 | 1M | 142 |
| 03/07/2019 | -0,24% | -0,07 | 28,73 | 28,95 | 28,39 | 28,95 | 218K | 35 |
| 02/07/2019 | -2,27% | -0,67 | 28,80 | 29,48 | 28,05 | 29,48 | 1M | 128 |
| 01/07/2019 | 2,33% | 0,67 | 29,47 | 29,30 | 29,10 | 29,58 | 2M | 280 |
| 28/06/2019 | 0,31% | 0,09 | 28,80 | 29,19 | 28,57 | 29,29 | 202K | 33 |
| 27/06/2019 | 0,28% | 0,08 | 28,71 | 28,78 | 28,55 | 28,86 | 86K | 21 |
| 26/06/2019 | 0,10% | 0,03 | 28,63 | 28,91 | 28,48 | 28,91 | 194K | 37 |
| 25/06/2019 | -1,38% | -0,40 | 28,60 | 28,73 | 28,32 | 28,91 | 157K | 38 |
| 24/06/2019 | -0,10% | -0,03 | 29,00 | 29,00 | 28,81 | 29,13 | 238K | 38 |
| 21/06/2019 | 0,10% | 0,03 | 29,03 | 29,25 | 29,02 | 29,25 | 381K | 61 |
| 19/06/2019 | 0,87% | 0,25 | 29,00 | 28,75 | 28,75 | 29,29 | 316K | 56 |
| 18/06/2019 | 3,05% | 0,85 | 28,75 | 27,90 | 27,89 | 28,75 | 232K | 52 |
| 17/06/2019 | -2,31% | -0,66 | 27,90 | 28,00 | 27,66 | 28,21 | 772K | 77 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,25.53,25.91,25.53,25.85,54080
15-Aug-19,26.07,26.07,25.50,25.88,182771
14-Aug-19,26.65,26.65,26.00,26.25,614562
13-Aug-19,26.23,26.83,26.16,26.83,148721
12-Aug-19,25.91,26.37,25.91,26.21,1511719
09-Aug-19,26.40,26.40,26.09,26.09,293547
08-Aug-19,26.82,26.93,26.35,26.70,430052
07-Aug-19,26.14,26.33,25.78,26.33,464765
06-Aug-19,26.74,26.74,26.13,26.49,1170422
05-Aug-19,27.29,27.29,26.19,26.41,485229
02-Aug-19,27.80,27.80,27.21,27.60,429652
01-Aug-19,28.33,28.46,27.80,27.87,809014
31-Jul-19,28.81,28.91,28.43,28.59,490116
30-Jul-19,28.41,28.92,28.41,28.86,545762
29-Jul-19,28.39,28.73,28.14,28.71,212856
26-Jul-19,28.85,29.18,28.41,28.89,319321
25-Jul-19,29.07,29.07,28.50,28.96,264882
24-Jul-19,29.43,29.43,28.88,29.00,419103
23-Jul-19,29.80,29.88,29.50,29.88,53261
22-Jul-19,29.53,29.92,29.32,29.92,135822
19-Jul-19,30.12,30.13,29.87,30.00,249013
18-Jul-19,29.65,30.00,29.46,30.00,154874
17-Jul-19,29.87,30.01,29.77,29.98,841427
16-Jul-19,29.94,30.25,29.91,30.17,514800
15-Jul-19,29.50,29.77,29.50,29.72,415066
12-Jul-19,29.65,29.65,29.11,29.26,573554
11-Jul-19,29.80,29.80,28.94,29.20,2058106
10-Jul-19,28.50,30.29,28.50,30.29,4985000
08-Jul-19,28.03,28.50,27.98,28.19,876006
05-Jul-19,28.43,28.43,27.78,28.03,565089
04-Jul-19,28.80,29.12,28.42,28.85,1090525
03-Jul-19,28.95,28.95,28.39,28.73,217661
02-Jul-19,29.48,29.48,28.05,28.80,1067335
01-Jul-19,29.30,29.58,29.10,29.47,2158345
28-Jun-19,29.19,29.29,28.57,28.80,201999
27-Jun-19,28.78,28.86,28.55,28.71,86098
26-Jun-19,28.91,28.91,28.48,28.63,194231
25-Jun-19,28.73,28.91,28.32,28.60,157365
24-Jun-19,29.00,29.13,28.81,29.00,238197
21-Jun-19,29.25,29.25,29.02,29.03,381444
19-Jun-19,28.75,29.29,28.75,29.00,315920
18-Jun-19,27.90,28.75,27.89,28.75,231996
17-Jun-19,28.00,28.21,27.66,27.90,772218
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-19,27.22,27.57,26.48,26.65,1008926
21-Mar-19,27.53,27.65,27.19,27.65,1008926
20-Mar-19,27.51,27.76,27.09,27.55,1008926
19-Mar-19,27.05,28.20,26.90,27.80,1008926
18-Mar-19,27.07,27.10,26.50,27.10,1008926
15-Mar-19,27.00,27.25,26.92,27.25,1008926
14-Mar-19,26.98,27.05,26.40,27.00,1008926
13-Mar-19,26.44,27.04,26.44,26.98,1008926
12-Mar-19,26.27,26.49,26.04,26.48,1008926
11-Mar-19,25.70,26.27,25.70,26.27,1008926
08-Mar-19,25.50,25.79,25.25,25.70,1008926
07-Mar-19,25.10,25.86,25.09,25.70,1008926
06-Mar-19,24.89,25.39,24.89,25.15,1008926
01-Mar-19,25.08,25.08,24.30,24.89,1008926
28-Feb-19,25.15,25.18,24.71,25.08,1008926
27-Feb-19,25.30,25.30,24.99,25.15,1008926
26-Feb-19,24.60,25.50,24.60,25.30,1008926
25-Feb-19,24.94,25.13,24.71,24.71,1008926
22-Feb-19,24.40,24.90,24.31,24.80,1008926
21-Feb-19,24.40,24.40,23.77,24.28,1008926
20-Feb-19,24.30,24.46,23.97,24.28,1008926
19-Feb-19,24.58,24.58,24.25,24.38,1008926
18-Feb-19,24.50,24.60,24.25,24.40,1008926
15-Feb-19,24.29,24.68,24.23,24.50,1008926
14-Feb-19,24.31,24.33,23.80,24.30,1008926
13-Feb-19,23.76,24.57,23.76,24.12,1008926
12-Feb-19,23.52,23.80,22.64,23.80,1008926
11-Feb-19,24.31,24.48,22.95,22.95,1008926
08-Feb-19,22.98,23.89,22.26,23.89,1008926
07-Feb-19,23.58,23.99,22.90,22.91,1008926
06-Feb-19,24.84,24.89,23.46,23.46,1008926
05-Feb-19,25.09,25.59,24.60,24.85,1008926
04-Feb-19,25.90,25.90,24.90,25.02,1008926
*exoneração de responsabilidade