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
08/12/2023	0,82%	0,18	22,12	21,94	21,80	22,12	1M	259
07/12/2023	-0,32%	-0,07	21,94	22,16	21,86	22,16	1M	268
06/12/2023	0,50%	0,11	22,01	21,92	21,85	22,22	2M	560
05/12/2023	-1,71%	-0,38	21,90	22,20	21,90	22,36	3M	591
04/12/2023	0,54%	0,12	22,28	22,16	22,00	22,41	2M	419
01/12/2023	0,73%	0,16	22,16	22,41	22,16	22,63	3M	542
30/11/2023	-1,12%	-0,25	22,00	22,25	22,00	22,48	3M	328
29/11/2023	0,14%	0,03	22,25	22,30	22,10	22,39	2M	185
28/11/2023	-0,49%	-0,11	22,22	22,46	22,13	22,46	1M	252
27/11/2023	0,13%	0,03	22,33	22,30	22,23	22,52	2M	241
24/11/2023	-0,62%	-0,14	22,30	22,44	22,25	22,54	924K	216

23/11/2023	-0,93%	-0,21	22,44	22,66	22,41	22,79	1M	273
22/11/2023	-9,62%	-2,41	22,65	23,49	22,55	23,49	7M	1.218
21/11/2023	2,04%	0,50	25,06	24,85	24,56	25,15	7M	773
20/11/2023	2,63%	0,63	24,56	23,98	23,98	24,62	4M	570
17/11/2023	0,76%	0,18	23,93	23,75	23,63	23,95	2M	390
16/11/2023	1,28%	0,30	23,75	23,59	23,25	23,75	2M	343
14/11/2023	2,72%	0,62	23,45	22,90	22,82	23,65	3M	523
13/11/2023	1,02%	0,23	22,83	22,76	22,60	22,96	2M	397
10/11/2023	0,85%	0,19	22,60	22,58	22,46	22,79	1M	251
09/11/2023	-0,40%	-0,09	22,41	22,60	22,26	22,60	2M	319
08/11/2023	0,18%	0,04	22,50	22,60	22,37	22,81	988K	235
07/11/2023	-0,93%	-0,21	22,46	22,50	22,34	22,62	2M	470
06/11/2023	1,16%	0,26	22,67	22,49	22,31	22,80	7M	608
03/11/2023	3,27%	0,71	22,41	22,00	21,90	22,50	4M	683
01/11/2023	5,96%	1,22	21,70	20,80	20,80	21,70	2M	540
31/10/2023	0,99%	0,20	20,48	20,23	20,14	20,52	550K	138
30/10/2023	1,00%	0,20	20,28	20,36	20,10	20,49	2M	394
27/10/2023	2,76%	0,54	20,08	19,75	19,40	20,18	2M	455
26/10/2023	1,24%	0,24	19,54	19,50	19,35	19,83	951K	299
25/10/2023	-1,53%	-0,30	19,30	19,61	19,25	19,79	495K	187
24/10/2023	1,77%	0,34	19,60	19,50	19,33	19,60	793K	218
23/10/2023	-0,36%	-0,07	19,26	19,32	19,15	19,43	1M	333
20/10/2023	-2,52%	-0,50	19,33	19,80	19,10	19,80	2M	452
19/10/2023	-0,85%	-0,17	19,83	19,98	19,71	20,04	853K	249
18/10/2023	-1,72%	-0,35	20,00	20,20	19,88	20,20	984K	295
17/10/2023	0,10%	0,02	20,35	20,20	19,96	20,38	620K	126
16/10/2023	0,89%	0,18	20,33	20,29	20,28	20,61	358K	98
13/10/2023	-1,66%	-0,34	20,15	20,50	20,12	20,69	2M	593
11/10/2023	0,39%	0,08	20,49	20,42	20,27	20,49	494K	127
10/10/2023	0,99%	0,20	20,41	20,30	20,30	20,44	281K	97
09/10/2023	-0,54%	-0,11	20,21	20,19	20,02	20,24	491K	143
06/10/2023	1,09%	0,22	20,32	20,10	20,06	20,41	437K	132
05/10/2023	0,30%	0,06	20,10	20,19	20,02	20,20	303K	98
04/10/2023	-2,34%	-0,48	20,04	20,52	20,00	20,52	894K	229
03/10/2023	-1,20%	-0,25	20,52	20,50	20,39	20,65	537K	166
02/10/2023	-0,86%	-0,18	20,77	21,10	20,61	21,10	475K	160
29/09/2023	1,31%	0,27	20,95	20,78	20,68	21,03	443K	145
28/09/2023	2,17%	0,44	20,68	20,29	20,18	20,69	559K	203
27/09/2023	-0,83%	-0,17	20,24	20,40	20,11	20,50	939K	271
26/09/2023	-0,87%	-0,18	20,41	20,30	20,25	20,60	1M	340
25/09/2023	-1,48%	-0,31	20,59	20,80	20,32	20,80	1M	367
22/09/2023	0,19%	0,04	20,90	20,86	20,82	21,09	475K	132
21/09/2023	-2,11%	-0,45	20,86	21,29	20,77	21,29	771K	259
20/09/2023	0,61%	0,13	21,31	21,18	21,04	21,50	1M	372
19/09/2023	-1,03%	-0,22	21,18	21,16	21,02	21,32	579K	161
18/09/2023	-0,74%	-0,16	21,40	21,46	21,21	21,98	1M	283
15/09/2023	-0,65%	-0,14	21,56	21,70	21,56	21,98	2M	301
14/09/2023	4,98%	1,03	21,70	20,90	20,89	21,80	2M	462
13/09/2023	-1,01%	-0,21	20,67	20,88	20,67	20,99	655K	186
12/09/2023	0,38%	0,08	20,88	20,85	20,70	20,93	786K	145
11/09/2023	-1,79%	-0,38	20,80	21,20	20,61	21,24	5M	564
08/09/2023	-2,31%	-0,50	21,18	21,36	20,92	21,36	792K	187
06/09/2023	-1,05%	-0,23	21,68	21,80	21,45	21,85	1M	270
05/09/2023	-0,27%	-0,06	21,91	22,00	21,74	22,00	755K	206
04/09/2023	0,50%	0,11	21,97	22,00	21,94	22,23	2M	405
01/09/2023	2,82%	0,60	21,86	21,21	21,10	21,98	3M	578
31/08/2023	1,58%	0,33	21,26	21,17	20,85	21,26	1M	191
30/08/2023	0,10%	0,02	20,93	20,99	20,84	21,17	885K	295
29/08/2023	2,70%	0,55	20,91	20,37	20,35	20,91	1M	292
28/08/2023	1,95%	0,39	20,36	20,12	20,10	20,38	1M	180
25/08/2023	-0,40%	-0,08	19,97	20,22	19,95	20,22	895K	214
24/08/2023	-0,94%	-0,19	20,05	20,24	20,05	20,24	664K	177
23/08/2023	0,35%	0,07	20,24	20,35	20,16	20,47	1M	236
22/08/2023	1,77%	0,35	20,17	20,12	19,97	20,28	593K	147
21/08/2023	-1,78%	-0,36	19,82	20,13	19,82	20,13	1M	368
18/08/2023	0,50%	0,10	20,18	20,22	19,87	20,22	1M	326
17/08/2023	1,16%	0,23	20,08	20,06	19,95	20,25	1M	312
16/08/2023	-0,50%	-0,10	19,85	20,19	19,77	20,19	2M	657
15/08/2023	-2,25%	-0,46	19,95	20,26	19,95	20,40	2M	498
14/08/2023	-2,30%	-0,48	20,41	20,90	20,25	20,90	2M	484
11/08/2023	-0,95%	-0,20	20,89	21,23	20,89	21,23	967K	284
10/08/2023	-1,13%	-0,24	21,09	21,35	21,09	21,47	1M	244
09/08/2023	-0,33%	-0,07	21,33	21,45	21,32	21,55	435K	152
08/08/2023	-2,28%	-0,50	21,40	21,61	21,32	21,61	907K	198
07/08/2023	1,30%	0,28	21,90	21,73	21,40	21,90	894K	189
04/08/2023	0,19%	0,04	21,62	21,66	21,49	21,95	846K	238
03/08/2023	0,47%	0,10	21,58	21,57	21,33	21,66	775K	164
02/08/2023	-0,60%	-0,13	21,48	21,57	21,35	21,57	767K	169
01/08/2023	-1,19%	-0,26	21,61	21,73	21,57	21,73	387K	90
31/07/2023	1,96%	0,42	21,87	21,44	21,40	21,87	2M	262
28/07/2023	-2,46%	-0,54	21,45	21,80	21,30	21,80	1M	280
27/07/2023	-0,86%	-0,19	21,99	22,17	21,70	22,17	723K	195
26/07/2023	0,32%	0,07	22,18	22,17	21,93	22,24	657K	154
25/07/2023	2,84%	0,61	22,11	21,70	21,69	22,27	2M	390
24/07/2023	1,37%	0,29	21,50	21,21	21,20	21,64	949K	273
21/07/2023	0,24%	0,05	21,21	21,27	21,09	21,29	653K	130
20/07/2023	0,28%	0,06	21,16	21,11	21,11	21,38	1M	233
19/07/2023	-0,47%	-0,10	21,10	21,27	21,01	21,38	378K	108
18/07/2023	-0,80%	-0,17	21,20	21,50	21,13	21,50	717K	228
17/07/2023	-0,09%	-0,02	21,37	21,39	21,05	21,40	1M	219
14/07/2023	-0,97%	-0,21	21,39	21,57	21,38	21,70	2M	367
13/07/2023	2,08%	0,44	21,60	21,42	21,35	21,68	2M	367
12/07/2023	0,43%	0,09	21,16	21,22	21,10	21,46	1M	252
11/07/2023	1,84%	0,38	21,07	20,75	20,58	21,07	2M	409
10/07/2023	-0,43%	-0,09	20,69	20,77	20,53	20,77	2M	438
07/07/2023	0,63%	0,13	20,78	20,62	20,62	21,00	1M	449
06/07/2023	-0,82%	-0,17	20,65	20,82	20,65	20,95	1M	391
05/07/2023	-0,29%	-0,06	20,82	21,01	20,60	21,01	3M	521
04/07/2023	-0,43%	-0,09	20,88	21,01	20,80	21,01	2M	380
03/07/2023	0,29%	0,06	20,97	20,97	20,81	21,10	3M	555
30/06/2023	-1,27%	-0,27	20,91	21,25	20,64	21,27	2M	361
29/06/2023	0,91%	0,19	21,18	20,99	20,70	21,18	2M	553
28/06/2023	-1,50%	-0,32	20,99	21,59	20,71	21,59	1M	346
27/06/2023	0,05%	0,01	21,31	21,40	21,21	21,55	869K	254
26/06/2023	1,00%	0,21	21,30	21,01	21,01	21,30	689K	242
23/06/2023	-0,33%	-0,07	21,09	21,05	20,89	21,21	1M	307
22/06/2023	-0,14%	-0,03	21,16	21,15	20,99	21,28	2M	321
21/06/2023	0,09%	0,02	21,19	21,11	21,00	21,25	1M	308
20/06/2023	-1,49%	-0,32	21,17	21,48	21,02	21,48	2M	462
19/06/2023	1,13%	0,24	21,49	21,45	21,28	21,62	2M	504
16/06/2023	-0,93%	-0,20	21,25	21,60	21,25	21,60	2M	525
15/06/2023	-0,46%	-0,10	21,45	21,55	21,25	21,62	2M	624
14/06/2023	1,84%	0,39	21,55	21,26	21,26	21,70	3M	716
13/06/2023	-0,14%	-0,03	21,16	21,47	21,10	21,49	1M	237
12/06/2023	-0,89%	-0,19	21,19	21,35	21,05	21,48	1M	318
09/06/2023	1,57%	0,33	21,38	21,13	21,13	21,48	1M	358
07/06/2023	0,29%	0,06	21,05	20,70	20,70	21,20	1M	333
06/06/2023	0,33%	0,07	20,99	21,00	20,89	21,08	711K	207
05/06/2023	0,29%	0,06	20,92	21,00	20,70	21,00	519K	162
02/06/2023	2,71%	0,55	20,86	20,62	20,62	21,08	1M	284
01/06/2023	1,50%	0,30	20,31	20,34	20,10	20,54	908K	232
31/05/2023	-1,62%	-0,33	20,01	20,50	19,95	20,50	3M	784
30/05/2023	-	-	20,34	20,65	20,16	20,75	1M	328

Date,Open,High,Low,Close,Volume
08-Dec-23,21.94,22.12,21.80,22.12,1237514
07-Dec-23,22.16,22.16,21.86,21.94,1174162
06-Dec-23,21.92,22.22,21.85,22.01,2190876
05-Dec-23,22.20,22.36,21.90,21.90,2798553
04-Dec-23,22.16,22.41,22.00,22.28,1874847
01-Dec-23,22.41,22.63,22.16,22.16,3264713
30-Nov-23,22.25,22.48,22.00,22.00,3046054
29-Nov-23,22.30,22.39,22.10,22.25,1595836
28-Nov-23,22.46,22.46,22.13,22.22,1245492
27-Nov-23,22.30,22.52,22.23,22.33,1806823
24-Nov-23,22.44,22.54,22.25,22.30,924358
23-Nov-23,22.66,22.79,22.41,22.44,1358456
22-Nov-23,23.49,23.49,22.55,22.65,7414521
21-Nov-23,24.85,25.15,24.56,25.06,6926920
20-Nov-23,23.98,24.62,23.98,24.56,3666785
17-Nov-23,23.75,23.95,23.63,23.93,2213839
16-Nov-23,23.59,23.75,23.25,23.75,2058792
14-Nov-23,22.90,23.65,22.82,23.45,3247292
13-Nov-23,22.76,22.96,22.60,22.83,1876242
10-Nov-23,22.58,22.79,22.46,22.60,1270661
09-Nov-23,22.60,22.60,22.26,22.41,1621082
08-Nov-23,22.60,22.81,22.37,22.50,988213
07-Nov-23,22.50,22.62,22.34,22.46,2263519
06-Nov-23,22.49,22.80,22.31,22.67,7003332
03-Nov-23,22.00,22.50,21.90,22.41,4303849
01-Nov-23,20.80,21.70,20.80,21.70,2402303
31-Oct-23,20.23,20.52,20.14,20.48,549878
30-Oct-23,20.36,20.49,20.10,20.28,1711769
27-Oct-23,19.75,20.18,19.40,20.08,1781702
26-Oct-23,19.50,19.83,19.35,19.54,951255
25-Oct-23,19.61,19.79,19.25,19.30,494971
24-Oct-23,19.50,19.60,19.33,19.60,792595
23-Oct-23,19.32,19.43,19.15,19.26,1019839
20-Oct-23,19.80,19.80,19.10,19.33,1662996
19-Oct-23,19.98,20.04,19.71,19.83,853353
18-Oct-23,20.20,20.20,19.88,20.00,984458
17-Oct-23,20.20,20.38,19.96,20.35,620082
16-Oct-23,20.29,20.61,20.28,20.33,357539
13-Oct-23,20.50,20.69,20.12,20.15,2043681
11-Oct-23,20.42,20.49,20.27,20.49,493849
10-Oct-23,20.30,20.44,20.30,20.41,281262
09-Oct-23,20.19,20.24,20.02,20.21,490693
06-Oct-23,20.10,20.41,20.06,20.32,436949
05-Oct-23,20.19,20.20,20.02,20.10,303492
04-Oct-23,20.52,20.52,20.00,20.04,894400
03-Oct-23,20.50,20.65,20.39,20.52,536893
02-Oct-23,21.10,21.10,20.61,20.77,475117
29-Sep-23,20.78,21.03,20.68,20.95,442666
28-Sep-23,20.29,20.69,20.18,20.68,559396
27-Sep-23,20.40,20.50,20.11,20.24,938593
26-Sep-23,20.30,20.60,20.25,20.41,1275367
25-Sep-23,20.80,20.80,20.32,20.59,1159272
22-Sep-23,20.86,21.09,20.82,20.90,475215
21-Sep-23,21.29,21.29,20.77,20.86,770557
20-Sep-23,21.18,21.50,21.04,21.31,1227068
19-Sep-23,21.16,21.32,21.02,21.18,579438
18-Sep-23,21.46,21.98,21.21,21.40,1155207
15-Sep-23,21.70,21.98,21.56,21.56,2254485
14-Sep-23,20.90,21.80,20.89,21.70,2056533
13-Sep-23,20.88,20.99,20.67,20.67,655198
12-Sep-23,20.85,20.93,20.70,20.88,785607
11-Sep-23,21.20,21.24,20.61,20.80,5217885
08-Sep-23,21.36,21.36,20.92,21.18,792008
06-Sep-23,21.80,21.85,21.45,21.68,1120422
05-Sep-23,22.00,22.00,21.74,21.91,755469
04-Sep-23,22.00,22.23,21.94,21.97,2427431
01-Sep-23,21.21,21.98,21.10,21.86,3143458
31-Aug-23,21.17,21.26,20.85,21.26,1093171
30-Aug-23,20.99,21.17,20.84,20.93,885283
29-Aug-23,20.37,20.91,20.35,20.91,1279164
28-Aug-23,20.12,20.38,20.10,20.36,1420780
25-Aug-23,20.22,20.22,19.95,19.97,894618
24-Aug-23,20.24,20.24,20.05,20.05,663759
23-Aug-23,20.35,20.47,20.16,20.24,1112399
22-Aug-23,20.12,20.28,19.97,20.17,593155
21-Aug-23,20.13,20.13,19.82,19.82,1334966
18-Aug-23,20.22,20.22,19.87,20.18,1370191
17-Aug-23,20.06,20.25,19.95,20.08,1248748
16-Aug-23,20.19,20.19,19.77,19.85,2233066
15-Aug-23,20.26,20.40,19.95,19.95,1510024
14-Aug-23,20.90,20.90,20.25,20.41,2368540
11-Aug-23,21.23,21.23,20.89,20.89,966713
10-Aug-23,21.35,21.47,21.09,21.09,1365842
09-Aug-23,21.45,21.55,21.32,21.33,434502
08-Aug-23,21.61,21.61,21.32,21.40,906599
07-Aug-23,21.73,21.90,21.40,21.90,894300
04-Aug-23,21.66,21.95,21.49,21.62,845851
03-Aug-23,21.57,21.66,21.33,21.58,775090
02-Aug-23,21.57,21.57,21.35,21.48,767009
01-Aug-23,21.73,21.73,21.57,21.61,387396
31-Jul-23,21.44,21.87,21.40,21.87,1508902
28-Jul-23,21.80,21.80,21.30,21.45,1203350
27-Jul-23,22.17,22.17,21.70,21.99,723093
26-Jul-23,22.17,22.24,21.93,22.18,656622
25-Jul-23,21.70,22.27,21.69,22.11,1895291
24-Jul-23,21.21,21.64,21.20,21.50,948840
21-Jul-23,21.27,21.29,21.09,21.21,653150
20-Jul-23,21.11,21.38,21.11,21.16,1014306
19-Jul-23,21.27,21.38,21.01,21.10,378004
18-Jul-23,21.50,21.50,21.13,21.20,717300
17-Jul-23,21.39,21.40,21.05,21.37,1219235
14-Jul-23,21.57,21.70,21.38,21.39,1821300
13-Jul-23,21.42,21.68,21.35,21.60,1875992
12-Jul-23,21.22,21.46,21.10,21.16,1199094
11-Jul-23,20.75,21.07,20.58,21.07,2031480
10-Jul-23,20.77,20.77,20.53,20.69,1928971
07-Jul-23,20.62,21.00,20.62,20.78,1385111
06-Jul-23,20.82,20.95,20.65,20.65,1465390
05-Jul-23,21.01,21.01,20.60,20.82,2537757
04-Jul-23,21.01,21.01,20.80,20.88,1652740
03-Jul-23,20.97,21.10,20.81,20.97,2664546
30-Jun-23,21.25,21.27,20.64,20.91,1518103
29-Jun-23,20.99,21.18,20.70,21.18,2290686
28-Jun-23,21.59,21.59,20.71,20.99,1495464
27-Jun-23,21.40,21.55,21.21,21.31,868628
26-Jun-23,21.01,21.30,21.01,21.30,689129
23-Jun-23,21.05,21.21,20.89,21.09,1299101
22-Jun-23,21.15,21.28,20.99,21.16,2006900
21-Jun-23,21.11,21.25,21.00,21.19,1318440
20-Jun-23,21.48,21.48,21.02,21.17,2158663
19-Jun-23,21.45,21.62,21.28,21.49,2238150
16-Jun-23,21.60,21.60,21.25,21.25,2499241
15-Jun-23,21.55,21.62,21.25,21.45,1896694
14-Jun-23,21.26,21.70,21.26,21.55,2786634
13-Jun-23,21.47,21.49,21.10,21.16,1054340
12-Jun-23,21.35,21.48,21.05,21.19,1000013
09-Jun-23,21.13,21.48,21.13,21.38,1308632
07-Jun-23,20.70,21.20,20.70,21.05,1255680
06-Jun-23,21.00,21.08,20.89,20.99,711413
05-Jun-23,21.00,21.00,20.70,20.92,518505
02-Jun-23,20.62,21.08,20.62,20.86,1254271
01-Jun-23,20.34,20.54,20.10,20.31,907952
31-May-23,20.50,20.50,19.95,20.01,2767094
30-May-23,20.65,20.75,20.16,20.34,1309332

*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