BRAP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	20.880	21.350	20.880	21.350	21.350	2,023
2026-04-14	20.760	21.250	20.760	21.190	21.190	1,944
2026-04-13	20.950	20.950	20.500	20.900	20.900	2,528
2026-04-10	20.800	20.800	20.800	20.800	20.800	6,063
2026-04-09	20.790	20.790	20.350	20.480	20.480	2,817
2026-04-08	20.390	20.950	20.320	20.650	20.650	3,544
2026-04-07	20.180	20.210	19.990	20.130	20.130	1,619
2026-04-06	20.000	20.250	20.000	20.170	20.170	2,645
2026-04-02	19.950	19.950	19.950	19.950	19.950	1,293
2026-04-01	19.850	20.190	19.850	19.920	19.920	2,163
2026-03-31	19.420	20.050	19.420	19.890	19.890	2,752
2026-03-30	19.400	19.900	19.400	19.730	19.730	2,137
2026-03-27	19.440	19.440	19.440	19.440	19.440	2,085
2026-03-26	19.480	19.700	19.210	19.500	19.500	1,855
2026-03-25	19.420	19.710	19.420	19.430	19.430	2,056
2026-03-24	19.200	19.430	19.050	19.310	19.310	1,659
2026-03-23	18.910	19.450	18.840	19.200	19.200	1,741
2026-03-20	18.720	18.720	18.720	18.720	18.720	3,463
2026-03-19	19.210	19.220	18.500	19.220	19.220	3,675
2026-03-18	19.490	19.490	19.160	19.160	19.160	3,409
2026-03-17	19.600	19.670	19.380	19.600	19.600	2,271
2026-03-16	19.660	19.740	19.430	19.600	19.600	2,948
2026-03-13	19.310	19.310	19.310	19.310	19.310	5,967
2026-03-12	19.700	19.860	19.370	19.500	19.500	6,277
2026-03-11	19.900	20.150	19.730	19.880	19.880	3,148
2026-03-10	19.850	20.150	19.820	20.000	20.000	2,465
2026-03-09	19.340	19.980	19.060	19.980	19.980	3,589
2026-03-06	19.550	19.550	19.550	19.550	19.550	4,820
2026-03-05	20.990	20.990	19.920	19.920	19.920	3,763
2026-03-04	20.260	20.600	20.040	20.390	20.390	2,642
2026-03-03	21.040	21.040	20.200	20.200	20.200	4,437
2026-03-02	20.970	21.620	20.920	21.380	21.380	4,449
2026-02-27	21.400	21.400	21.400	21.400	21.400	2,792
2026-02-26	21.700	21.820	21.110	21.430	21.430	3,258
2026-02-25	21.340	21.670	21.290	21.530	21.530	4,181
2026-02-24	20.800	21.200	20.650	21.200	21.200	1,963
2026-02-23	20.230	20.720	20.130	20.520	20.520	2,817
2026-02-20	20.120	20.120	20.120	20.120	20.120	3,631
2026-02-19	20.080	20.200	19.690	20.090	20.090	3,994
2026-02-18	20.200	20.450	20.000	20.070	20.070	2,634
2026-02-13	20.590	20.590	20.590	20.590	20.590	3,544
2026-02-12	21.250	21.630	20.990	21.250	21.250	3,021
2026-02-11	21.340	21.690	21.340	21.420	21.420	2,755
2026-02-10	20.920	21.400	20.920	21.120	21.120	2,126
2026-02-09	20.600	21.380	20.600	21.240	21.240	2,273
2026-02-06	20.920	20.920	20.920	20.920	20.920	2,260
2026-02-05	21.440	21.520	20.850	21.010	21.010	3,081
2026-02-04	21.600	21.700	21.250	21.700	21.700	3,329
2026-02-03	20.910	21.570	20.900	21.540	21.540	4,587
2026-02-02	21.150	21.390	20.900	20.900	20.900	3,420
2026-01-30	20.890	20.890	20.890	20.890	20.890	1,710
2026-01-29	21.700	22.090	21.400	21.650	21.650	4,417
2026-01-28	21.340	21.760	21.020	21.680	21.680	3,392
2026-01-27	20.500	21.300	20.500	21.300	21.300	5,329
2026-01-26	21.090	21.160	20.500	20.800	20.800	3,916
2026-01-23	20.910	20.910	20.910	20.910	20.910	4,276
2026-01-22	20.330	20.790	20.190	20.410	20.410	3,874
2026-01-21	19.650	20.330	19.650	20.330	20.330	4,478
2026-01-20	19.440	19.810	19.110	19.470	19.470	2,686
2026-01-19	19.160	19.600	19.120	19.440	19.440	2,113

← NewerPage 3 of 8 · 451 trading daysOlder →

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.