BRAP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.690	15.690	15.690	15.690	15.690	2,391
2025-10-16	15.780	15.780	15.610	15.650	15.650	1,603
2025-10-15	15.620	15.870	15.620	15.790	15.790	2,713
2025-10-14	15.700	15.790	15.550	15.620	15.620	1,768
2025-10-13	15.730	15.730	15.730	15.730	15.730	2,434
2025-10-10	15.550	15.550	15.550	15.550	15.550	2,085
2025-10-09	15.750	15.750	15.750	15.750	15.750	2,000
2025-10-08	15.760	15.760	15.760	15.760	15.760	2,392
2025-10-07	15.800	15.800	15.800	15.800	15.800	2,907
2025-10-06	15.870	15.870	15.870	15.870	15.870	3,349
2025-10-03	15.660	15.660	15.660	15.660	15.660	1,919
2025-10-02	15.800	15.800	15.800	15.800	15.800	1,910
2025-10-01	15.580	15.580	15.580	15.580	15.580	2,452
2025-09-30	15.560	15.560	15.560	15.560	15.560	2,279
2025-09-29	15.630	15.630	15.630	15.630	15.630	2,218
2025-09-26	15.470	15.470	15.470	15.470	15.470	2,332
2025-09-25	15.730	15.730	15.730	15.730	15.730	1,878
2025-09-24	15.680	15.680	15.680	15.680	15.680	2,131
2025-09-23	15.550	15.550	15.550	15.550	15.550	2,218
2025-09-22	15.530	15.530	15.530	15.530	15.530	2,644
2025-09-19	15.630	15.630	15.630	15.630	15.630	2,101
2025-09-18	15.510	15.510	15.510	15.510	15.510	1,777
2025-09-17	15.520	15.520	15.520	15.520	15.520	2,144
2025-09-16	15.510	15.510	15.510	15.510	15.510	2,874
2025-09-15	15.520	15.660	15.410	15.660	15.660	2,189
2025-09-12	15.420	15.420	15.420	15.420	15.420	1,208
2025-09-11	15.510	15.510	15.510	15.510	15.510	1,749
2025-09-10	15.350	15.350	15.350	15.350	15.350	1,569
2025-09-09	15.300	15.300	15.300	15.300	15.300	2,312
2025-09-08	15.380	15.380	15.380	15.380	15.380	2,635
2025-09-05	15.300	15.300	15.300	15.300	15.300	2,260
2025-09-04	15.210	15.210	15.210	15.210	15.210	2,905
2025-09-03	14.990	14.990	14.990	14.990	14.990	1,559
2025-09-02	14.990	14.990	14.990	14.990	14.990	1,962
2025-09-01	15.120	15.120	15.120	15.120	15.120	2,683
2025-08-29	15.150	15.150	15.150	15.150	15.150	2,078
2025-08-28	15.030	15.030	15.030	15.030	15.030	2,782
2025-08-27	14.950	14.950	14.950	14.950	14.950	1,208
2025-08-26	14.860	14.860	14.860	14.860	14.860	2,153
2025-08-25	14.830	14.830	14.830	14.830	14.830	1,867
2025-08-22	14.950	14.950	14.950	14.950	14.950	1,815
2025-08-21	14.780	14.780	14.780	14.780	14.780	1,728
2025-08-20	14.570	14.570	14.570	14.570	14.570	2,124
2025-08-19	14.580	14.580	14.580	14.580	14.580	2,120
2025-08-18	14.600	14.600	14.600	14.600	14.600	3,064
2025-08-15	14.790	14.790	14.580	14.590	14.590	2,553
2025-08-14	14.670	14.670	14.670	14.670	14.670	2,713
2025-08-13	14.980	14.980	14.980	14.980	14.980	2,225
2025-08-12	15.010	15.010	15.010	15.010	15.010	2,268
2025-08-11	14.680	14.680	14.680	14.680	14.680	2,274
2025-08-08	14.750	14.750	14.750	14.750	14.750	2,196
2025-08-07	14.490	14.490	14.490	14.490	14.490	2,199
2025-08-06	14.470	14.470	14.470	14.470	14.470	3,095
2025-08-05	14.580	14.580	14.580	14.580	14.580	2,436
2025-08-04	14.590	14.590	14.590	14.590	14.590	2,748
2025-08-01	14.500	14.500	14.500	14.500	14.500	3,944
2025-07-31	14.630	14.630	14.630	14.630	14.630	3,610
2025-07-30	14.610	14.610	14.610	14.610	14.610	3,491
2025-07-29	14.900	14.900	14.900	14.900	14.900	1,568
2025-07-28	14.790	14.790	14.790	14.790	14.790	2,277

← NewerPage 5 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.