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
14/08/2020	0,62%	0,24	39,25	39,04	38,67	39,49	236K	27
13/08/2020	-0,08%	-0,03	39,01	39,08	38,27	39,69	462K	62
12/08/2020	1,19%	0,46	39,04	38,58	38,58	39,94	2M	88
11/08/2020	-2,33%	-0,92	38,58	39,50	38,54	39,82	333K	45
10/08/2020	2,95%	1,13	39,50	39,03	38,42	39,50	674K	48
07/08/2020	-2,04%	-0,80	38,37	38,61	37,48	38,85	547K	53
06/08/2020	-0,79%	-0,31	39,17	39,75	39,10	39,80	284K	38
05/08/2020	3,03%	1,16	39,48	38,91	38,91	39,96	596K	34
04/08/2020	-0,39%	-0,15	38,32	37,76	37,76	38,65	467K	62
03/08/2020	-0,16%	-0,06	38,47	38,50	38,10	39,88	257K	48
31/07/2020	0,39%	0,15	38,53	38,39	38,11	38,53	483K	78

30/07/2020	-2,34%	-0,92	38,38	39,24	38,30	39,50	249K	35
29/07/2020	1,84%	0,71	39,30	39,00	38,71	39,45	2M	108
28/07/2020	-1,08%	-0,42	38,59	39,01	38,17	39,01	343K	60
27/07/2020	4,87%	1,81	39,01	37,42	37,42	39,34	1M	101
24/07/2020	0,98%	0,36	37,20	36,41	36,00	37,20	268K	27
23/07/2020	-1,76%	-0,66	36,84	37,49	36,69	37,49	312K	33
22/07/2020	2,15%	0,79	37,50	36,68	36,49	37,50	805K	116
21/07/2020	-0,54%	-0,20	36,71	36,46	36,30	36,72	333K	40
20/07/2020	0,35%	0,13	36,91	36,78	36,78	38,00	912K	119
17/07/2020	1,46%	0,53	36,78	36,50	36,50	36,94	614K	48
16/07/2020	-1,95%	-0,72	36,25	36,45	36,00	36,75	440K	98
15/07/2020	1,32%	0,48	36,97	36,95	36,42	37,09	783K	101
14/07/2020	5,77%	1,99	36,49	34,50	34,50	36,69	921K	157
13/07/2020	0,67%	0,23	34,50	34,94	34,50	35,48	3M	248
10/07/2020	2,33%	0,78	34,27	33,49	33,49	34,36	194K	37
09/07/2020	-0,83%	-0,28	33,49	33,77	33,25	33,77	60K	13
08/07/2020	1,72%	0,57	33,77	34,00	33,53	34,00	465K	48
07/07/2020	0,00%	0,00	33,20	33,13	33,00	33,45	205K	54
06/07/2020	1,19%	0,39	33,20	33,48	33,06	33,71	331K	60
03/07/2020	-0,58%	-0,19	32,81	33,00	32,81	33,14	313K	61
02/07/2020	0,00%	0,00	33,00	33,07	33,00	33,30	182K	24
01/07/2020	-1,02%	-0,34	33,00	32,99	31,83	33,06	2M	197
30/06/2020	2,62%	0,85	33,34	32,42	32,42	33,34	1M	78
29/06/2020	-0,43%	-0,14	32,49	32,95	32,22	32,96	91K	23
26/06/2020	-0,49%	-0,16	32,63	32,80	32,57	33,30	109K	17
25/06/2020	0,55%	0,18	32,79	32,98	32,37	33,10	79K	21
24/06/2020	-0,88%	-0,29	32,61	32,79	32,60	33,02	331K	64
23/06/2020	2,08%	0,67	32,90	32,50	32,50	33,27	149K	25
22/06/2020	0,31%	0,10	32,23	32,21	31,60	32,37	414K	78
19/06/2020	-3,72%	-1,24	32,13	33,29	32,13	33,37	348K	44
18/06/2020	0,21%	0,07	33,37	33,23	32,79	33,37	2M	180
17/06/2020	1,56%	0,51	33,30	33,06	32,79	33,86	863K	155
16/06/2020	2,09%	0,67	32,79	32,96	32,45	33,11	122K	26
15/06/2020	0,53%	0,17	32,12	31,00	31,00	32,68	244K	49
12/06/2020	-1,69%	-0,55	31,95	31,50	31,32	32,00	327K	62
10/06/2020	-1,69%	-0,56	32,50	33,11	32,35	33,30	932K	74
09/06/2020	0,36%	0,12	33,06	33,05	32,44	33,10	271K	49
08/06/2020	-1,23%	-0,41	32,94	33,34	32,47	33,43	1M	81
05/06/2020	-0,45%	-0,15	33,35	34,16	32,86	34,40	803K	122
04/06/2020	3,94%	1,27	33,50	32,71	32,67	33,59	212K	36
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	-	-	35,27	34,66	34,46	35,47	119K	19

Date,Open,High,Low,Close,Volume
14-Aug-20,39.04,39.49,38.67,39.25,235618
13-Aug-20,39.08,39.69,38.27,39.01,462069
12-Aug-20,38.58,39.94,38.58,39.04,2052539
11-Aug-20,39.50,39.82,38.54,38.58,333260
10-Aug-20,39.03,39.50,38.42,39.50,673936
07-Aug-20,38.61,38.85,37.48,38.37,547440
06-Aug-20,39.75,39.80,39.10,39.17,284133
05-Aug-20,38.91,39.96,38.91,39.48,596042
04-Aug-20,37.76,38.65,37.76,38.32,467080
03-Aug-20,38.50,39.88,38.10,38.47,256845
31-Jul-20,38.39,38.53,38.11,38.53,483296
30-Jul-20,39.24,39.50,38.30,38.38,249027
29-Jul-20,39.00,39.45,38.71,39.30,1990217
28-Jul-20,39.01,39.01,38.17,38.59,342843
27-Jul-20,37.42,39.34,37.42,39.01,1192216
24-Jul-20,36.41,37.20,36.00,37.20,268098
23-Jul-20,37.49,37.49,36.69,36.84,312237
22-Jul-20,36.68,37.50,36.49,37.50,805452
21-Jul-20,36.46,36.72,36.30,36.71,332780
20-Jul-20,36.78,38.00,36.78,36.91,911974
17-Jul-20,36.50,36.94,36.50,36.78,614043
16-Jul-20,36.45,36.75,36.00,36.25,440483
15-Jul-20,36.95,37.09,36.42,36.97,783171
14-Jul-20,34.50,36.69,34.50,36.49,920599
13-Jul-20,34.94,35.48,34.50,34.50,2974626
10-Jul-20,33.49,34.36,33.49,34.27,193757
09-Jul-20,33.77,33.77,33.25,33.49,60275
08-Jul-20,34.00,34.00,33.53,33.77,464595
07-Jul-20,33.13,33.45,33.00,33.20,205454
06-Jul-20,33.48,33.71,33.06,33.20,330877
03-Jul-20,33.00,33.14,32.81,32.81,313305
02-Jul-20,33.07,33.30,33.00,33.00,182477
01-Jul-20,32.99,33.06,31.83,33.00,1949111
30-Jun-20,32.42,33.34,32.42,33.34,1430752
29-Jun-20,32.95,32.96,32.22,32.49,91126
26-Jun-20,32.80,33.30,32.57,32.63,108755
25-Jun-20,32.98,33.10,32.37,32.79,78675
24-Jun-20,32.79,33.02,32.60,32.61,331306
23-Jun-20,32.50,33.27,32.50,32.90,148676
22-Jun-20,32.21,32.37,31.60,32.23,413610
19-Jun-20,33.29,33.37,32.13,32.13,347584
18-Jun-20,33.23,33.37,32.79,33.37,1752302
17-Jun-20,33.06,33.86,32.79,33.30,863193
16-Jun-20,32.96,33.11,32.45,32.79,121540
15-Jun-20,31.00,32.68,31.00,32.12,244400
12-Jun-20,31.50,32.00,31.32,31.95,326783
10-Jun-20,33.11,33.30,32.35,32.50,931686
09-Jun-20,33.05,33.10,32.44,33.06,271066
08-Jun-20,33.34,33.43,32.47,32.94,1177568
05-Jun-20,34.16,34.40,32.86,33.35,802897
04-Jun-20,32.71,33.59,32.67,33.50,211752
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAP3

cotações, gráficos e mais...