BRAP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.000	15.000	15.000	15.000	15.000	1,982
2025-07-24	15.270	15.270	15.270	15.270	15.270	1,436
2025-07-23	15.330	15.330	15.330	15.330	15.330	2,214
2025-07-22	15.190	15.190	15.190	15.190	15.190	2,705
2025-07-21	15.330	15.330	15.330	15.330	15.330	2,988
2025-07-18	14.990	14.990	14.990	14.990	14.990	2,087
2025-07-17	15.020	15.020	15.020	15.020	15.020	1,292
2025-07-16	15.160	15.160	15.160	15.160	15.160	2,156
2025-07-15	15.100	15.100	15.100	15.100	15.100	3,393
2025-07-14	15.240	15.240	15.240	15.240	15.240	2,604
2025-07-11	15.380	15.380	15.380	15.380	15.380	2,371
2025-07-10	15.300	15.300	15.300	15.300	15.300	4,049
2025-07-09	15.150	15.150	15.150	15.150	15.150	2,191
2025-07-08	15.190	15.190	15.190	15.190	15.190	2,396
2025-07-07	15.210	15.210	15.210	15.210	15.210	2,468
2025-07-04	15.370	15.370	15.370	15.370	15.370	2,052
2025-07-03	15.260	15.260	15.260	15.260	15.260	2,792
2025-07-02	15.340	15.340	15.340	15.340	15.340	5,099
2025-07-01	14.890	14.890	14.890	14.890	14.890	3,409
2025-06-30	14.700	14.700	14.700	14.700	14.700	3,625
2025-06-27	14.760	14.760	14.760	14.760	14.760	2,243
2025-06-26	14.470	14.470	14.470	14.470	14.470	2,280
2025-06-25	14.220	14.220	14.220	14.220	14.220	4,306
2025-06-24	14.490	14.490	14.490	14.490	14.490	2,670
2025-06-23	14.280	14.280	14.280	14.280	14.280	4,672
2025-06-20	14.400	14.400	14.400	14.400	14.400	6,434
2025-06-18	14.510	14.510	14.510	14.510	14.510	5,430
2025-06-17	14.560	14.560	14.560	14.560	14.560	6,396
2025-06-16	14.820	14.820	14.820	14.820	14.820	3,787
2025-06-13	14.560	14.560	14.560	14.560	14.560	6,797
2025-06-12	14.770	14.770	14.770	14.770	14.770	4,281
2025-06-11	14.650	14.650	14.650	14.650	14.650	3,359
2025-06-10	14.850	14.850	14.850	14.850	14.850	3,043
2025-06-09	14.750	14.750	14.750	14.750	14.750	3,804
2025-06-06	14.770	14.770	14.770	14.770	14.770	2,896
2025-06-05	14.750	14.750	14.750	14.750	14.750	3,259
2025-06-04	14.780	14.780	14.780	14.780	14.780	2,421
2025-06-03	14.750	14.750	14.750	14.750	14.750	3,212
2025-06-02	14.650	14.650	14.650	14.650	14.650	5,982
2025-05-30	14.850	14.850	14.850	14.850	14.850	8,272
2025-05-29	15.150	15.150	15.150	15.150	15.150	2,868
2025-05-28	15.050	15.050	15.050	15.050	15.050	3,972
2025-05-27	14.980	14.980	14.980	14.980	14.980	9,763
2025-05-26	15.050	15.050	15.050	15.050	15.050	4,551
2025-05-23	15.190	15.190	15.190	15.190	15.190	5,113
2025-05-22	15.340	15.340	15.340	15.340	15.340	5,371
2025-05-21	15.420	15.420	15.420	15.420	15.420	4,673
2025-05-20	15.560	15.560	15.560	15.560	15.560	3,092
2025-05-19	15.760	15.760	15.760	15.760	15.760	3,669
2025-05-16	15.780	15.780	15.780	15.780	15.780	5,522
2025-05-15	15.820	15.820	15.820	15.820	15.820	7,226
2025-05-14	15.650	15.650	15.650	15.650	15.650	2,442
2025-05-13	15.750	15.750	15.750	15.750	15.750	4,679
2025-05-12	15.500	15.500	15.500	15.500	15.500	4,733
2025-05-09	15.340	15.340	15.340	15.340	15.340	0
2025-05-05	15.310	15.310	15.310	15.310	15.310	4,352
2025-05-02	15.460	15.460	15.460	15.460	15.460	4,011
2025-04-30	15.480	15.480	15.480	15.480	15.480	5,475
2025-04-29	15.570	15.570	15.570	15.570	15.570	4,081
2025-04-28	15.680	15.680	15.680	15.680	15.680	5,792

← NewerPage 6 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.