BRAP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16.670 | 16.670 | 16.670 | 16.670 | 16.670 | 9,999 |
| 2025-04-24 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 5,982 |
| 2025-04-23 | 17.030 | 17.030 | 17.030 | 17.030 | 17.030 | 5,401 |
| 2025-04-22 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 5,629 |
| 2025-04-17 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 3,846 |
| 2025-04-16 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 4,201 |
| 2025-04-15 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 4,476 |
| 2025-04-14 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 4,985 |
| 2025-04-11 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 5,936 |
| 2025-04-10 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 4,265 |
| 2025-04-09 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 7,367 |
| 2025-04-08 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 9,969 |
| 2025-04-07 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 7,629 |
| 2025-04-04 | 16.130 | 16.130 | 16.130 | 16.130 | 16.130 | 9,759 |
| 2025-04-03 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 6,198 |
| 2025-04-02 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 4,500 |
| 2025-04-01 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 3,057 |
| 2025-03-31 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 5,171 |
| 2025-03-28 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 3,175 |
| 2025-03-27 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 3,544 |
| 2025-03-26 | 16.830 | 16.830 | 16.830 | 16.830 | 16.830 | 3,866 |
| 2025-03-25 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 4,352 |
| 2025-03-24 | 16.810 | 16.810 | 16.810 | 16.810 | 16.810 | 6,156 |
| 2025-03-21 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 9,589 |
| 2025-03-20 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 4,209 |
| 2025-03-19 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 4,839 |
| 2025-03-18 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 3,253 |
| 2025-03-17 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 3,847 |
| 2025-03-14 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 4,314 |
| 2025-03-13 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 2,492 |
| 2025-03-12 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 7,384 |
| 2025-03-11 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 3,371 |
| 2025-03-10 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 8,769 |
| 2025-03-07 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 4,630 |
| 2025-03-06 | 15.510 | 15.690 | 15.400 | 15.600 | 15.600 | 4,498 |
| 2025-03-05 | 15.560 | 15.890 | 15.300 | 15.500 | 15.500 | 2,797 |
| 2025-02-28 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 5,098 |
| 2025-02-27 | 15.590 | 15.760 | 15.510 | 15.640 | 15.640 | 3,886 |
| 2025-02-26 | 15.990 | 15.990 | 15.580 | 15.780 | 15.780 | 3,847 |
| 2025-02-25 | 15.760 | 15.760 | 15.580 | 15.760 | 15.760 | 4,137 |
| 2025-02-24 | 15.910 | 16.040 | 15.570 | 15.850 | 15.850 | 3,667 |
| 2025-02-21 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 4,788 |
| 2025-02-20 | 15.630 | 16.110 | 15.630 | 16.020 | 16.020 | 5,054 |
| 2025-02-19 | 15.680 | 15.680 | 15.440 | 15.590 | 15.590 | 2,800 |
| 2025-02-18 | 15.720 | 15.750 | 15.550 | 15.710 | 15.710 | 2,655 |
| 2025-02-17 | 15.770 | 15.770 | 15.530 | 15.570 | 15.570 | 3,336 |
| 2025-02-14 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 3,506 |
| 2025-02-13 | 15.480 | 15.480 | 15.250 | 15.430 | 15.430 | 2,813 |
| 2025-02-12 | 15.540 | 15.540 | 15.320 | 15.450 | 15.450 | 2,666 |
| 2025-02-11 | 15.540 | 15.540 | 15.290 | 15.490 | 15.490 | 3,645 |
| 2025-02-10 | 15.500 | 15.560 | 15.360 | 15.550 | 15.550 | 2,875 |
| 2025-02-07 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 3,415 |
| 2025-02-06 | 15.400 | 15.610 | 15.400 | 15.460 | 15.460 | 3,443 |
| 2025-02-05 | 15.370 | 15.390 | 15.240 | 15.240 | 15.240 | 2,975 |
| 2025-02-04 | 15.330 | 15.490 | 15.210 | 15.210 | 15.210 | 4,438 |
| 2025-02-03 | 15.420 | 15.490 | 15.250 | 15.410 | 15.410 | 4,413 |
| 2025-01-31 | 15.530 | 15.530 | 15.530 | 15.530 | 15.530 | 5,692 |
| 2025-01-30 | 15.280 | 15.710 | 15.150 | 15.480 | 15.480 | 5,016 |
| 2025-01-29 | 15.350 | 15.350 | 15.100 | 15.120 | 15.120 | 2,390 |
| 2025-01-28 | 15.370 | 15.420 | 15.090 | 15.220 | 15.220 | 4,624 |
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.