BRAP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.380	19.380	19.380	19.380	19.380	1,555
2026-01-15	19.360	19.650	19.350	19.600	19.600	2,803
2026-01-14	18.600	19.410	18.600	19.240	19.240	3,617
2026-01-13	18.400	18.730	18.330	18.410	18.410	1,997
2026-01-12	18.310	18.490	18.310	18.350	18.350	2,278
2026-01-09	18.310	18.310	18.310	18.310	18.310	2,411
2026-01-08	18.780	18.780	18.310	18.310	18.310	2,346
2026-01-07	18.760	18.900	18.630	18.650	18.650	2,106
2026-01-06	18.180	18.840	18.170	18.840	18.840	2,759
2026-01-05	18.310	18.350	18.020	18.190	18.190	2,911
2026-01-02	18.150	18.150	18.150	18.150	18.150	3,325
2025-12-30	18.030	18.030	18.030	18.030	18.030	5,587
2025-12-29	18.300	18.560	18.050	18.150	18.150	2,967
2025-12-26	18.310	18.310	18.310	18.310	18.310	2,257
2025-12-23	18.190	18.190	18.190	18.190	18.190	1,979
2025-12-22	18.050	18.390	18.010	18.370	18.370	2,612
2025-12-19	18.120	18.120	18.120	18.120	18.120	3,570
2025-12-18	18.770	18.780	17.830	17.850	17.850	3,745
2025-12-17	19.310	19.570	19.010	19.570	19.570	4,476
2025-12-16	19.380	19.500	19.000	19.500	19.500	4,604
2025-12-15	18.390	19.330	18.390	19.330	19.330	7,037
2025-12-12	18.310	18.310	18.310	18.310	18.310	1,493
2025-12-11	18.220	18.360	18.100	18.150	18.150	2,083
2025-12-10	17.950	18.250	17.950	18.250	18.250	1,736
2025-12-09	18.080	18.150	17.770	18.080	18.080	2,245
2025-12-08	17.850	18.270	17.850	17.930	17.930	2,201
2025-12-05	18.100	18.100	18.100	18.100	18.100	2,715
2025-12-04	18.350	18.560	18.280	18.430	18.430	2,366
2025-12-03	17.780	18.400	17.780	18.240	18.240	4,492
2025-12-02	17.710	18.000	17.500	17.850	17.850	4,054
2025-12-01	17.400	17.770	17.330	17.720	17.720	3,788
2025-11-28	17.420	17.420	17.420	17.420	17.420	3,689
2025-11-27	17.070	17.240	17.070	17.150	17.150	2,192
2025-11-26	16.860	17.190	16.810	16.980	16.980	2,436
2025-11-25	16.640	16.840	16.500	16.800	16.800	2,703
2025-11-24	16.620	16.790	16.470	16.520	16.520	3,836
2025-11-21	16.390	16.390	16.390	16.390	16.390	1,986
2025-11-19	16.400	16.400	16.400	16.400	16.400	1,830
2025-11-18	16.350	16.490	16.220	16.340	16.340	1,864
2025-11-17	16.210	16.430	16.130	16.300	16.300	3,863
2025-11-14	16.300	16.300	16.300	16.300	16.300	3,187
2025-11-13	16.700	16.750	16.420	16.650	16.650	3,502
2025-11-12	17.150	17.380	17.150	17.380	17.380	3,955
2025-11-11	17.380	17.380	17.120	17.250	17.250	4,036
2025-11-10	17.010	17.320	17.010	17.220	17.220	3,754
2025-11-07	17.160	17.160	17.160	17.160	17.160	2,974
2025-11-06	17.440	17.500	17.330	17.480	17.480	2,436
2025-11-05	17.100	17.570	17.070	17.510	17.510	3,578
2025-11-04	17.000	17.170	16.960	17.120	17.120	3,165
2025-11-03	16.920	17.230	16.840	17.230	17.230	4,349
2025-10-31	16.750	16.750	16.750	16.750	16.750	2,612
2025-10-30	16.450	16.450	16.450	16.450	16.450	1,781
2025-10-29	16.400	16.400	16.400	16.400	16.400	2,358
2025-10-28	16.060	16.060	16.060	16.060	16.060	1,873
2025-10-27	16.160	16.160	16.160	16.160	16.160	1,604
2025-10-24	16.010	16.010	16.010	16.010	16.010	1,305
2025-10-23	16.000	16.000	16.000	16.000	16.000	2,196
2025-10-22	16.030	16.030	16.030	16.030	16.030	2,338
2025-10-21	15.960	15.960	15.960	15.960	15.960	1,765
2025-10-20	16.060	16.060	16.060	16.060	16.060	2,435

← NewerPage 4 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.