ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRAP3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brap3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-2,77%-0,6522,8023,1222,7223,202M393
29/06/2022-1,43%-0,3423,4523,8223,3423,902M358
28/06/20221,10%0,2623,7923,8223,4124,242M491
27/06/20223,75%0,8523,5322,9422,9423,641M272
24/06/20221,43%0,3222,6822,5422,2122,751M278
23/06/2022-2,74%-0,6322,3623,3222,0523,462M613
22/06/2022-1,33%-0,3122,9923,1422,5623,211M291
21/06/2022-0,13%-0,0323,3023,4423,2023,752M389
20/06/2022-0,47%-0,1123,3323,4022,4823,402M435
17/06/2022-3,10%-0,7523,4423,6922,9623,704M550
15/06/2022-0,21%-0,0524,1924,5024,1624,87975K253
14/06/2022-1,62%-0,4024,2424,6624,0424,683M619
13/06/2022-2,99%-0,7624,6425,0024,0525,002M598
10/06/20220,79%0,2025,4025,0824,7025,461M394
09/06/2022-3,56%-0,9325,2026,2925,1626,293M513
08/06/2022-3,08%-0,8326,1326,9026,1326,902M486
07/06/20220,67%0,1826,9626,5826,4326,972M479
06/06/20221,06%0,2826,7826,5826,3926,793M450
03/06/2022-1,16%-0,3126,5026,7826,2226,781M353
02/06/20222,41%0,6326,8126,1625,8526,814M725
01/06/20225,39%1,3426,1825,0024,9826,389M1.970
31/05/2022-4,64%-1,2124,8426,3224,8426,4522M1.479
30/05/20222,52%0,6426,0525,4225,4026,062M510
27/05/20220,75%0,1925,4125,4425,3725,752M681
26/05/2022-1,56%-0,4025,2225,8425,2225,842M623
25/05/20221,22%0,3125,6225,1025,0425,722M662
24/05/2022-0,28%-0,0725,3125,2524,8525,413M647
23/05/20221,60%0,4025,3825,1425,1425,613M599
20/05/20222,59%0,6324,9824,8024,5625,023M683
19/05/20222,61%0,6224,3523,8723,8624,591M387
18/05/2022-4,51%-1,1223,7325,1423,7325,143M610
17/05/2022-1,70%-0,4324,8525,5324,7125,535M1.311
16/05/20224,46%1,0825,2824,2024,2025,284M1.012
13/05/20221,13%0,2724,2023,9223,9224,433M1.009
12/05/20220,50%0,1223,9323,7023,1323,933M713
11/05/20222,15%0,5023,8123,6023,4524,095M925
10/05/2022-1,19%-0,2823,3123,7722,9023,793M755
09/05/2022-2,96%-0,7223,5923,7523,4524,153M742
06/05/2022-1,74%-0,4324,3124,6523,8024,773M589
05/05/2022-1,43%-0,3624,7424,8524,3025,022M507
04/05/20221,70%0,4225,1024,8024,2825,101M321
03/05/2022-0,40%-0,1024,6824,9024,6525,403M608
02/05/2022-7,92%-2,1324,7825,1124,3825,323M713
29/04/2022-2,18%-0,6026,9127,8726,7728,196M894
28/04/20224,48%1,1827,5127,1326,4127,687M1.241
27/04/20223,17%0,8126,3325,8725,8726,993M501
26/04/2022-2,78%-0,7325,5226,4225,5226,426M1.006
25/04/20220,08%0,0226,2525,9425,5026,255M1.059
22/04/2022-3,74%-1,0226,2327,2026,1227,214M936
20/04/2022-1,41%-0,3927,2527,6526,9827,673M752
19/04/2022-3,32%-0,9527,6428,5027,5128,507M1.199
18/04/2022-0,94%-0,2728,5928,6128,0428,703M696
14/04/20221,69%0,4828,8628,3828,3328,942M400
13/04/2022-0,49%-0,1428,3828,7328,2428,823M450
12/04/2022-1,96%-0,5728,5229,0928,5229,383M559
11/04/20220,62%0,1829,0929,0028,3729,142M427
08/04/2022-1,77%-0,5228,9129,6628,9129,703M575
07/04/2022-1,14%-0,3429,4329,6229,2029,803M592
06/04/2022-0,17%-0,0529,7729,5629,3029,784M650
05/04/2022-1,26%-0,3829,8230,4629,5230,463M472
04/04/20220,10%0,0330,2030,2529,9630,462M440
01/04/20221,86%0,5530,1729,7829,5030,264M550
31/03/20220,07%0,0229,6229,5929,4029,774M773
30/03/20220,78%0,2329,6029,8029,2729,804M835
29/03/20220,03%0,0129,3730,1429,0930,1417M4.432
28/03/2022-1,64%-0,4929,3630,0129,1430,2210M1.850
25/03/2022-1,97%-0,6029,8530,6429,6230,654M628
24/03/2022-1,96%-0,6130,4531,2330,4031,233M552
23/03/2022-0,32%-0,1031,0631,6630,9031,664M662
22/03/2022-1,30%-0,4131,1631,6931,0132,013M557
21/03/20222,73%0,8431,5730,7430,7431,875M761
18/03/20223,43%1,0230,7330,0129,7730,735M579
17/03/20223,20%0,9229,7129,1629,1630,104M755
16/03/20223,56%0,9928,7928,0628,0628,8719M3.076
15/03/2022-2,01%-0,5727,8028,2427,0628,3411M1.994
14/03/2022-3,37%-0,9928,3729,3628,2529,364M679
11/03/2022-0,91%-0,2729,3629,8928,9930,024M804
10/03/20222,74%0,7929,6328,9528,6729,894M973
09/03/2022-1,77%-0,5228,8429,3628,5029,367M1.282
08/03/2022-3,48%-1,0629,3630,5229,1731,007M1.169
07/03/20223,26%0,9630,4229,8029,8030,615M905
04/03/20224,10%1,1629,4628,0027,9529,467M1.019
03/03/20222,42%0,6728,3027,7027,7028,4811M1.154
02/03/20224,78%1,2627,6327,0527,0528,276M873
25/02/20223,94%1,0026,3725,3825,1926,693M662
24/02/2022-0,51%-0,1325,3725,3924,5525,505M960
23/02/2022-1,24%-0,3225,5025,9625,5026,072M358
22/02/20220,08%0,0225,8225,8125,7526,173M474
21/02/2022-0,85%-0,2225,8026,0525,7226,377M970
18/02/2022-0,15%-0,0426,0226,0725,9426,322M287
17/02/2022-3,77%-1,0226,0626,9626,0626,964M788
16/02/20221,35%0,3627,0827,1126,7527,184M548
15/02/2022-2,09%-0,5726,7227,2926,5027,295M662
14/02/2022-2,19%-0,6127,2927,7927,2227,865M651
11/02/2022-0,36%-0,1027,9028,0127,1528,2915M1.701
10/02/20224,67%1,2528,0026,8126,8128,287M1.058
09/02/20221,79%0,4726,7526,2025,9727,004M543
08/02/2022-0,87%-0,2326,2826,5826,2026,684M607
07/02/20222,87%0,7426,5125,9925,7926,683M448
04/02/20221,46%0,3725,7725,4225,3425,932M333
03/02/20220,00%0,0025,4025,5025,0925,508M1.417
02/02/2022-0,51%-0,1325,4025,5525,1625,9711M1.309
01/02/20224,98%1,2125,5324,3324,3325,606M926
31/01/2022-1,82%-0,4524,3224,8024,1624,806M1.002
28/01/20221,60%0,3924,7724,6324,4424,883M498
27/01/20220,66%0,1624,3824,3024,1424,565M633
26/01/20221,68%0,4024,2224,0924,0524,738M1.870
25/01/20220,08%0,0223,8224,1023,6224,137M1.030
24/01/2022-1,86%-0,4523,8024,3423,3924,345M667
21/01/2022-0,29%-0,0724,2524,2324,0224,545M754
20/01/2022-1,38%-0,3424,3224,7024,3025,097M767
19/01/20221,99%0,4824,6624,2824,2825,145M528
18/01/20221,85%0,4424,1823,7323,7324,227M1.269
17/01/2022-0,46%-0,1123,7424,3523,5524,356M983
14/01/2022-0,54%-0,1323,8524,1623,7324,469M1.490
13/01/2022-1,72%-0,4223,9824,5923,9824,726M1.239
12/01/20220,58%0,1424,4024,2724,2724,987M1.376
11/01/20222,10%0,5024,2623,6023,6024,646M884
10/01/20220,00%0,0023,7623,4723,2323,975M755
07/01/20225,32%1,2023,7622,6822,4023,765M702
06/01/20222,73%0,6022,5622,0922,0922,676M1.208
05/01/20220,97%0,2121,9621,8021,7122,266M1.095
04/01/20220,23%0,0521,7522,1321,7522,359M1.348
03/01/2022-0,37%-0,0821,7021,9221,5222,134M645
30/12/20212,88%0,6121,7821,2121,2121,845M856
29/12/2021-0,09%-0,0221,1721,3021,0321,495M936
28/12/2021-1,44%-0,3121,1921,5721,1921,609M1.357
27/12/2021-1,51%-0,3321,5022,0021,3622,1012M1.860
23/12/20210,05%0,0121,8321,8221,4721,855M843
22/12/20210,05%0,0121,8221,8021,5522,155M980
21/12/20211,87%0,4021,8121,4521,4021,946M863
20/12/2021-3,95%-0,8821,4122,0820,8722,2511M2.167
17/12/2021-58,72%-31,7122,2922,5020,4022,9013M1.671
16/12/2021--54,0052,4852,3054,0018M1.390


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito