BRAP3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	18.610	18.700	18.310	18.440	18.440	3,090
2026-07-10	18.850	18.850	18.850	18.850	18.850	2,606
2026-07-09	18.500	18.760	18.200	18.590	18.590	2,374
2026-07-08	19.140	19.140	18.220	18.310	18.310	4,955
2026-07-07	19.260	19.260	18.760	18.950	18.950	3,026
2026-07-06	19.410	19.480	19.030	19.350	19.350	2,088
2026-07-03	19.120	19.120	19.120	19.120	19.120	1,574
2026-07-02	19.150	19.480	19.080	19.350	19.350	1,950
2026-07-01	19.140	19.300	18.890	19.300	19.300	1,956
2026-06-30	19.160	19.250	18.950	19.250	19.250	2,119
2026-06-29	19.360	19.360	18.920	19.200	19.200	1,746
2026-06-26	19.200	19.200	19.200	19.200	19.200	1,195
2026-06-25	19.020	19.300	19.020	19.020	19.020	706
2026-06-24	19.190	19.190	18.820	18.990	18.990	1,983
2026-06-23	19.300	19.310	18.920	19.260	19.260	2,248
2026-06-22	19.020	19.350	19.020	19.230	19.230	1,094
2026-06-19	19.330	19.330	19.330	19.330	19.330	1,069
2026-06-18	19.530	19.530	19.020	19.100	19.100	1,432
2026-06-17	19.470	19.690	19.070	19.200	19.200	2,482
2026-06-16	19.500	19.790	19.310	19.370	19.370	1,363
2026-06-15	19.230	19.800	19.230	19.410	19.410	3,007
2026-06-12	19.140	19.280	18.810	19.250	19.250	1,844
2026-06-11	19.110	19.290	18.710	18.900	18.900	2,077
2026-06-10	18.960	18.960	18.700	18.920	18.920	2,355
2026-06-09	18.870	19.020	18.550	19.020	19.020	2,659
2026-06-08	19.180	19.180	18.710	18.810	18.810	2,541
2026-06-05	19.190	19.190	19.190	19.190	19.190	3,685
2026-06-03	19.620	19.620	19.620	19.620	19.620	1,941
2026-06-02	19.700	20.080	19.410	20.040	20.040	2,097
2026-06-01	19.680	19.770	19.320	19.590	19.590	2,315
2026-05-29	19.650	19.650	19.650	19.650	19.650	2,345
2026-05-28	19.710	20.000	19.590	20.000	20.000	1,613
2026-05-27	19.690	19.970	19.630	19.670	19.670	1,791
2026-05-26	19.810	19.930	19.600	19.600	19.600	1,110
2026-05-25	19.950	19.990	19.760	19.770	19.770	1,673
2026-05-22	19.750	19.750	19.750	19.750	19.750	1,405
2026-05-21	19.820	19.860	19.420	19.790	19.790	1,129
2026-05-20	19.500	19.780	19.300	19.620	19.620	2,792
2026-05-19	19.320	19.360	19.100	19.290	19.290	2,028
2026-05-18	19.520	19.790	19.200	19.200	19.200	2,412
2026-05-15	19.410	19.410	19.410	19.410	19.410	4,988
2026-05-14	19.850	20.180	19.470	19.810	19.810	2,539
2026-05-13	19.870	20.480	19.700	19.770	19.770	2,589
2026-05-12	20.290	20.300	19.810	20.280	20.280	2,070
2026-05-11	19.700	20.360	19.700	20.290	20.290	1,721
2026-05-08	19.930	19.930	19.930	19.930	19.930	2,352
2026-05-07	19.820	20.040	19.510	19.690	19.690	2,209
2026-05-06	19.550	20.050	19.510	20.000	20.000	2,482
2026-05-05	19.720	19.720	19.310	19.380	19.380	2,383
2026-05-04	19.810	19.810	19.360	19.400	19.400	3,466
2026-04-30	19.960	19.960	19.960	19.960	19.960	1,646
2026-04-29	20.050	20.130	19.360	19.480	19.480	4,363
2026-04-28	20.200	20.320	20.090	20.230	20.230	1,600
2026-04-27	20.200	20.550	20.200	20.270	20.270	1,609
2026-04-24	20.390	20.390	20.390	20.390	20.390	1,926
2026-04-23	20.880	20.880	20.420	20.590	20.590	2,233
2026-04-22	20.710	21.090	20.670	20.770	20.770	2,857
2026-04-20	21.140	21.140	21.140	21.140	21.140	2,260

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.