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
15/05/2026	0,26%	0,05	19,62	19,57	18,91	19,63	1M	327
14/05/2026	-1,41%	-0,28	19,57	20,00	19,44	20,10	933K	253
13/05/2026	-1,68%	-0,34	19,85	20,02	19,83	20,44	1M	447
12/05/2026	-0,25%	-0,05	20,19	20,27	19,82	20,31	952K	294
11/05/2026	1,91%	0,38	20,24	19,94	19,82	20,37	666K	186
08/05/2026	1,33%	0,26	19,86	19,84	19,83	20,12	1M	334
07/05/2026	-1,06%	-0,21	19,60	19,99	19,49	19,99	815K	230
06/05/2026	2,27%	0,44	19,81	19,52	19,52	20,05	868K	321
05/05/2026	-0,05%	-0,01	19,37	19,47	19,30	19,56	874K	225
04/05/2026	-1,92%	-0,38	19,38	19,70	19,36	19,70	1M	357
30/04/2026	1,80%	0,35	19,76	19,66	19,64	19,97	1M	309
29/04/2026	-3,58%	-0,72	19,41	20,05	19,35	20,05	2M	676
28/04/2026	-0,54%	-0,11	20,13	20,21	20,00	20,22	722K	251
27/04/2026	-1,41%	-0,29	20,24	20,36	20,24	20,53	851K	230
24/04/2026	0,15%	0,03	20,53	20,50	20,35	20,63	1M	241
23/04/2026	-0,87%	-0,18	20,50	20,85	20,38	20,85	1M	298
22/04/2026	-1,94%	-0,41	20,68	20,99	20,65	21,02	1M	344
20/04/2026	-0,99%	-0,21	21,09	21,35	21,00	21,35	729K	186
17/04/2026	1,82%	0,38	21,30	21,00	21,00	21,40	2M	478
16/04/2026	-0,99%	-0,21	20,92	21,16	20,92	21,37	1M	256
15/04/2026	-0,28%	-0,06	21,13	21,29	21,03	21,29	668K	163
14/04/2026	1,24%	0,26	21,19	20,85	20,85	21,22	1M	242
13/04/2026	0,77%	0,16	20,93	20,85	20,70	20,94	2M	350
10/04/2026	1,56%	0,32	20,77	20,56	20,56	21,27	2M	442
09/04/2026	-0,54%	-0,11	20,45	20,72	20,15	20,73	1M	267
08/04/2026	2,49%	0,50	20,56	20,49	20,49	20,99	2M	389
07/04/2026	-0,25%	-0,05	20,06	20,00	20,00	20,49	421K	113
06/04/2026	0,60%	0,12	20,11	20,13	19,98	20,25	681K	160
02/04/2026	0,20%	0,04	19,99	19,95	19,54	20,15	717K	197
01/04/2026	0,61%	0,12	19,95	19,83	19,83	20,19	574K	196
31/03/2026	1,90%	0,37	19,83	19,57	19,56	20,02	3M	820
30/03/2026	-0,31%	-0,06	19,46	19,51	19,46	19,82	805K	185
27/03/2026	0,67%	0,13	19,52	19,40	19,11	19,56	1M	244
26/03/2026	-0,46%	-0,09	19,39	19,48	19,21	19,48	648K	197
25/03/2026	0,31%	0,06	19,48	19,49	19,48	19,72	689K	211
24/03/2026	1,15%	0,22	19,42	19,20	19,11	19,42	431K	167
23/03/2026	2,07%	0,39	19,20	18,92	18,91	19,44	622K	227
20/03/2026	-1,62%	-0,31	18,81	19,10	18,69	19,11	625K	230
19/03/2026	-0,42%	-0,08	19,12	19,02	18,45	19,12	2M	531
18/03/2026	-1,49%	-0,29	19,20	19,48	19,20	19,48	584K	205
17/03/2026	0,46%	0,09	19,49	19,58	19,36	19,64	686K	194
16/03/2026	-0,15%	-0,03	19,40	19,44	19,40	19,73	782K	287
13/03/2026	-0,31%	-0,06	19,43	19,68	19,23	19,68	1M	317
12/03/2026	-1,32%	-0,26	19,49	19,76	19,36	19,79	2M	502
11/03/2026	-0,50%	-0,10	19,75	19,99	19,69	20,14	1M	278
10/03/2026	1,48%	0,29	19,85	19,80	19,80	20,17	902K	248
09/03/2026	0,51%	0,10	19,56	19,37	19,07	19,94	2M	437
06/03/2026	-2,21%	-0,44	19,46	19,85	19,39	19,89	2M	644
05/03/2026	-2,02%	-0,41	19,90	20,44	19,90	20,44	1M	360
04/03/2026	0,54%	0,11	20,31	20,21	20,10	20,58	712K	198
03/03/2026	-5,16%	-1,10	20,20	20,99	20,20	20,99	3M	707
02/03/2026	-0,42%	-0,09	21,30	20,91	20,91	21,62	2M	526
27/02/2026	-0,19%	-0,04	21,39	21,38	21,22	21,48	2M	407
26/02/2026	-1,24%	-0,27	21,43	21,69	21,08	21,71	2M	448
25/02/2026	3,19%	0,67	21,70	21,06	21,06	21,70	3M	454
24/02/2026	1,15%	0,24	21,03	20,63	20,63	21,20	1M	276
23/02/2026	2,57%	0,52	20,79	20,37	20,29	20,79	1M	290
20/02/2026	1,50%	0,30	20,27	19,96	19,79	20,27	2M	326
19/02/2026	-0,99%	-0,20	19,97	20,24	19,69	20,29	2M	384
18/02/2026	-1,56%	-0,32	20,17	20,46	20,07	20,46	2M	486
13/02/2026	-3,35%	-0,71	20,49	20,78	20,16	20,78	3M	695
12/02/2026	-1,03%	-0,22	21,20	21,43	20,98	21,55	3M	348
11/02/2026	1,13%	0,24	21,42	21,30	21,30	21,69	2M	399
10/02/2026	-1,35%	-0,29	21,18	20,92	20,92	21,47	1M	255
09/02/2026	2,73%	0,57	21,47	20,89	20,76	21,47	2M	547
06/02/2026	-0,24%	-0,05	20,90	20,92	20,54	21,03	2M	522
05/02/2026	-2,69%	-0,58	20,95	21,54	20,85	21,54	2M	358
04/02/2026	-0,32%	-0,07	21,53	21,50	21,25	21,67	2M	399
03/02/2026	4,40%	0,91	21,60	20,99	20,89	21,60	3M	539
02/02/2026	-0,39%	-0,08	20,69	20,79	20,60	20,97	3M	421
30/01/2026	-2,94%	-0,63	20,77	21,50	20,73	21,50	3M	487
29/01/2026	-1,20%	-0,26	21,40	21,80	21,39	22,11	3M	472
28/01/2026	1,59%	0,34	21,66	21,28	21,07	21,77	3M	380
27/01/2026	3,95%	0,81	21,32	20,52	20,52	21,32	2M	482
26/01/2026	-2,75%	-0,58	20,51	21,09	20,50	21,15	2M	393
23/01/2026	3,13%	0,64	21,09	20,32	20,32	21,16	2M	363
22/01/2026	0,79%	0,16	20,45	20,32	20,20	20,80	2M	400
21/01/2026	3,31%	0,65	20,29	19,65	19,65	20,35	2M	474
20/01/2026	1,45%	0,28	19,64	19,33	19,07	19,69	2M	528
19/01/2026	-0,26%	-0,05	19,36	19,20	19,14	19,51	2M	446
16/01/2026	-0,10%	-0,02	19,41	19,47	19,25	19,49	1M	210
15/01/2026	-0,15%	-0,03	19,43	19,45	19,36	19,67	2M	264
14/01/2026	4,46%	0,83	19,46	18,65	18,61	19,46	2M	345
13/01/2026	1,31%	0,24	18,63	18,49	18,33	18,69	472K	122
12/01/2026	0,71%	0,13	18,39	18,39	18,34	18,49	545K	153
09/01/2026	-0,87%	-0,16	18,26	18,54	18,21	18,55	941K	212
08/01/2026	-1,44%	-0,27	18,42	18,59	18,31	18,60	957K	223
07/01/2026	-0,16%	-0,03	18,69	18,84	18,59	18,86	1M	274
06/01/2026	2,97%	0,54	18,72	18,22	18,17	18,72	2M	307
05/01/2026	0,55%	0,10	18,18	18,16	18,08	18,43	905K	191
02/01/2026	1,29%	0,23	18,08	17,95	17,90	18,46	2M	382
30/12/2025	-1,05%	-0,19	17,85	18,04	17,60	18,15	2M	418
29/12/2025	-1,42%	-0,26	18,04	18,30	18,03	18,50	871K	221
26/12/2025	0,55%	0,10	18,30	18,15	18,09	18,39	838K	301
23/12/2025	0,11%	0,02	18,20	18,09	18,09	18,35	588K	204
22/12/2025	2,08%	0,37	18,18	17,88	17,88	18,38	909K	294
19/12/2025	-0,22%	-0,04	17,81	17,89	17,81	18,18	1M	280
18/12/2025	-7,99%	-1,55	17,85	17,93	17,82	18,06	3M	487
17/12/2025	0,47%	0,09	19,40	19,33	18,98	19,50	3M	562
16/12/2025	-0,36%	-0,07	19,31	19,33	19,08	19,48	3M	543
15/12/2025	5,15%	0,95	19,38	18,55	18,55	19,38	3M	743
12/12/2025	0,93%	0,17	18,43	18,29	18,29	18,50	2M	248
11/12/2025	0,27%	0,05	18,26	18,37	18,09	18,37	1M	328
10/12/2025	1,96%	0,35	18,21	17,99	17,98	18,25	815K	239
09/12/2025	-0,78%	-0,14	17,86	17,98	17,73	18,16	1M	363
08/12/2025	0,84%	0,15	18,00	17,92	17,91	18,22	534K	170
05/12/2025	-3,04%	-0,56	17,85	18,41	17,85	18,60	2M	439
04/12/2025	0,11%	0,02	18,41	18,39	18,27	18,56	1M	287
03/12/2025	2,17%	0,39	18,39	18,00	17,89	18,40	3M	493
02/12/2025	1,81%	0,32	18,00	17,67	17,49	18,00	919K	262
01/12/2025	1,55%	0,27	17,68	17,31	17,31	17,77	1M	360
28/11/2025	0,81%	0,14	17,41	17,31	17,28	17,50	1M	319
27/11/2025	1,29%	0,22	17,27	17,18	17,06	17,27	410K	155
26/11/2025	1,43%	0,24	17,05	16,80	16,80	17,19	980K	258
25/11/2025	1,88%	0,31	16,81	16,52	16,47	16,81	491K	149
24/11/2025	0,00%	0,00	16,50	16,50	16,46	16,81	552K	208
21/11/2025	0,55%	0,09	16,50	16,36	16,26	16,50	408K	172
19/11/2025	-0,36%	-0,06	16,41	16,36	16,36	16,52	524K	169
18/11/2025	0,73%	0,12	16,47	16,26	16,21	16,49	674K	159
17/11/2025	0,99%	0,16	16,35	16,20	16,10	16,41	1M	395
14/11/2025	-1,22%	-0,20	16,19	16,31	16,12	16,45	4M	353
13/11/2025	-5,59%	-0,97	16,39	16,49	16,39	16,73	1M	318
12/11/2025	0,64%	0,11	17,36	17,25	17,24	17,36	1M	286
11/11/2025	-0,29%	-0,05	17,25	17,25	17,04	17,35	1M	296
10/11/2025	2,00%	0,34	17,30	16,96	16,96	17,33	596K	219
07/11/2025	-2,86%	-0,50	16,96	17,49	16,96	17,49	1M	297
06/11/2025	0,11%	0,02	17,46	17,50	17,35	17,50	385K	124
05/11/2025	1,99%	0,34	17,44	17,05	17,01	17,54	952K	281
04/11/2025	-0,35%	-0,06	17,10	17,00	16,96	17,16	705K	217
03/11/2025	1,24%	0,21	17,16	16,84	16,84	17,50	820K	284
31/10/2025	2,85%	0,47	16,95	16,50	16,50	16,95	770K	190
30/10/2025	-0,36%	-0,06	16,48	16,50	16,35	16,51	422K	116
29/10/2025	2,80%	0,45	16,54	16,29	16,18	16,56	894K	242
28/10/2025	-	-	16,09	16,05	16,05	16,25	646K	180

Date,Open,High,Low,Close,Volume
15-May-26,19.57,19.63,18.91,19.62,1377092
14-May-26,20.00,20.10,19.44,19.57,932822
13-May-26,20.02,20.44,19.83,19.85,1346508
12-May-26,20.27,20.31,19.82,20.19,951968
11-May-26,19.94,20.37,19.82,20.24,666442
08-May-26,19.84,20.12,19.83,19.86,1053214
07-May-26,19.99,19.99,19.49,19.60,814821
06-May-26,19.52,20.05,19.52,19.81,867637
05-May-26,19.47,19.56,19.30,19.37,873814
04-May-26,19.70,19.70,19.36,19.38,1339947
30-Apr-26,19.66,19.97,19.64,19.76,1374304
29-Apr-26,20.05,20.05,19.35,19.41,2360414
28-Apr-26,20.21,20.22,20.00,20.13,722045
27-Apr-26,20.36,20.53,20.24,20.24,851214
24-Apr-26,20.50,20.63,20.35,20.53,1131959
23-Apr-26,20.85,20.85,20.38,20.50,1366928
22-Apr-26,20.99,21.02,20.65,20.68,1170477
20-Apr-26,21.35,21.35,21.00,21.09,728800
17-Apr-26,21.00,21.40,21.00,21.30,2421456
16-Apr-26,21.16,21.37,20.92,20.92,1115778
15-Apr-26,21.29,21.29,21.03,21.13,668011
14-Apr-26,20.85,21.22,20.85,21.19,1459047
13-Apr-26,20.85,20.94,20.70,20.93,1663669
10-Apr-26,20.56,21.27,20.56,20.77,2265289
09-Apr-26,20.72,20.73,20.15,20.45,1056403
08-Apr-26,20.49,20.99,20.49,20.56,1805367
07-Apr-26,20.00,20.49,20.00,20.06,420677
06-Apr-26,20.13,20.25,19.98,20.11,681126
02-Apr-26,19.95,20.15,19.54,19.99,716690
01-Apr-26,19.83,20.19,19.83,19.95,573909
31-Mar-26,19.57,20.02,19.56,19.83,2918915
30-Mar-26,19.51,19.82,19.46,19.46,804538
27-Mar-26,19.40,19.56,19.11,19.52,1353930
26-Mar-26,19.48,19.48,19.21,19.39,647932
25-Mar-26,19.49,19.72,19.48,19.48,688777
24-Mar-26,19.20,19.42,19.11,19.42,430940
23-Mar-26,18.92,19.44,18.91,19.20,621665
20-Mar-26,19.10,19.11,18.69,18.81,625180
19-Mar-26,19.02,19.12,18.45,19.12,1811831
18-Mar-26,19.48,19.48,19.20,19.20,584331
17-Mar-26,19.58,19.64,19.36,19.49,686028
16-Mar-26,19.44,19.73,19.40,19.40,781595
13-Mar-26,19.68,19.68,19.23,19.43,1354825
12-Mar-26,19.76,19.79,19.36,19.49,1654675
11-Mar-26,19.99,20.14,19.69,19.75,1083209
10-Mar-26,19.80,20.17,19.80,19.85,902458
09-Mar-26,19.37,19.94,19.07,19.56,1753392
06-Mar-26,19.85,19.89,19.39,19.46,2138574
05-Mar-26,20.44,20.44,19.90,19.90,1405649
04-Mar-26,20.21,20.58,20.10,20.31,711995
03-Mar-26,20.99,20.99,20.20,20.20,2627418
02-Mar-26,20.91,21.62,20.91,21.30,1881688
27-Feb-26,21.38,21.48,21.22,21.39,1638020
26-Feb-26,21.69,21.71,21.08,21.43,1501574
25-Feb-26,21.06,21.70,21.06,21.70,2713207
24-Feb-26,20.63,21.20,20.63,21.03,1202533
23-Feb-26,20.37,20.79,20.29,20.79,1262575
20-Feb-26,19.96,20.27,19.79,20.27,1526292
19-Feb-26,20.24,20.29,19.69,19.97,2183340
18-Feb-26,20.46,20.46,20.07,20.17,2261801
13-Feb-26,20.78,20.78,20.16,20.49,2810427
12-Feb-26,21.43,21.55,20.98,21.20,2678089
11-Feb-26,21.30,21.69,21.30,21.42,2241917
10-Feb-26,20.92,21.47,20.92,21.18,1489792
09-Feb-26,20.89,21.47,20.76,21.47,2272934
06-Feb-26,20.92,21.03,20.54,20.90,2181381
05-Feb-26,21.54,21.54,20.85,20.95,2057157
04-Feb-26,21.50,21.67,21.25,21.53,2099233
03-Feb-26,20.99,21.60,20.89,21.60,2546229
02-Feb-26,20.79,20.97,20.60,20.69,2509116
30-Jan-26,21.50,21.50,20.73,20.77,3301068
29-Jan-26,21.80,22.11,21.39,21.40,2644077
28-Jan-26,21.28,21.77,21.07,21.66,2793464
27-Jan-26,20.52,21.32,20.52,21.32,1893597
26-Jan-26,21.09,21.15,20.50,20.51,1859485
23-Jan-26,20.32,21.16,20.32,21.09,1967326
22-Jan-26,20.32,20.80,20.20,20.45,1800871
21-Jan-26,19.65,20.35,19.65,20.29,1867679
20-Jan-26,19.33,19.69,19.07,19.64,2145538
19-Jan-26,19.20,19.51,19.14,19.36,1512242
16-Jan-26,19.47,19.49,19.25,19.41,1286898
15-Jan-26,19.45,19.67,19.36,19.43,1793492
14-Jan-26,18.65,19.46,18.61,19.46,1630577
13-Jan-26,18.49,18.69,18.33,18.63,471753
12-Jan-26,18.39,18.49,18.34,18.39,545083
09-Jan-26,18.54,18.55,18.21,18.26,941372
08-Jan-26,18.59,18.60,18.31,18.42,956924
07-Jan-26,18.84,18.86,18.59,18.69,1209486
06-Jan-26,18.22,18.72,18.17,18.72,2365215
05-Jan-26,18.16,18.43,18.08,18.18,904891
02-Jan-26,17.95,18.46,17.90,18.08,2065187
30-Dec-25,18.04,18.15,17.60,17.85,2073990
29-Dec-25,18.30,18.50,18.03,18.04,870835
26-Dec-25,18.15,18.39,18.09,18.30,838033
23-Dec-25,18.09,18.35,18.09,18.20,588226
22-Dec-25,17.88,18.38,17.88,18.18,909049
19-Dec-25,17.89,18.18,17.81,17.81,1257418
18-Dec-25,17.93,18.06,17.82,17.85,3089385
17-Dec-25,19.33,19.50,18.98,19.40,3038307
16-Dec-25,19.33,19.48,19.08,19.31,3049534
15-Dec-25,18.55,19.38,18.55,19.38,3402010
12-Dec-25,18.29,18.50,18.29,18.43,1541557
11-Dec-25,18.37,18.37,18.09,18.26,1188223
10-Dec-25,17.99,18.25,17.98,18.21,815474
09-Dec-25,17.98,18.16,17.73,17.86,1093911
08-Dec-25,17.92,18.22,17.91,18.00,534093
05-Dec-25,18.41,18.60,17.85,17.85,2156899
04-Dec-25,18.39,18.56,18.27,18.41,1192578
03-Dec-25,18.00,18.40,17.89,18.39,2529642
02-Dec-25,17.67,18.00,17.49,18.00,918581
01-Dec-25,17.31,17.77,17.31,17.68,1457823
28-Nov-25,17.31,17.50,17.28,17.41,1237761
27-Nov-25,17.18,17.27,17.06,17.27,410452
26-Nov-25,16.80,17.19,16.80,17.05,979745
25-Nov-25,16.52,16.81,16.47,16.81,490814
24-Nov-25,16.50,16.81,16.46,16.50,551573
21-Nov-25,16.36,16.50,16.26,16.50,407672
19-Nov-25,16.36,16.52,16.36,16.41,523665
18-Nov-25,16.26,16.49,16.21,16.47,673789
17-Nov-25,16.20,16.41,16.10,16.35,1382523
14-Nov-25,16.31,16.45,16.12,16.19,4426521
13-Nov-25,16.49,16.73,16.39,16.39,1355482
12-Nov-25,17.25,17.36,17.24,17.36,1341982
11-Nov-25,17.25,17.35,17.04,17.25,1022252
10-Nov-25,16.96,17.33,16.96,17.30,596432
07-Nov-25,17.49,17.49,16.96,16.96,1205105
06-Nov-25,17.50,17.50,17.35,17.46,384952
05-Nov-25,17.05,17.54,17.01,17.44,951858
04-Nov-25,17.00,17.16,16.96,17.10,704704
03-Nov-25,16.84,17.50,16.84,17.16,820362
31-Oct-25,16.50,16.95,16.50,16.95,770097
30-Oct-25,16.50,16.51,16.35,16.48,421840
29-Oct-25,16.29,16.56,16.18,16.54,893810
28-Oct-25,16.05,16.25,16.05,16.09,646025

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAP3