BRAP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 15.330 | 15.390 | 15.150 | 15.270 | 15.270 | 2,958 |
| 2025-01-24 | 15.190 | 15.190 | 15.190 | 15.190 | 15.190 | 1,986 |
| 2025-01-23 | 15.100 | 15.390 | 15.080 | 15.220 | 15.220 | 3,787 |
| 2025-01-22 | 15.700 | 15.700 | 15.220 | 15.250 | 15.250 | 4,036 |
| 2025-01-21 | 15.580 | 15.650 | 15.420 | 15.630 | 15.630 | 2,749 |
| 2025-01-20 | 15.520 | 15.680 | 15.510 | 15.590 | 15.590 | 4,132 |
| 2025-01-17 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 4,001 |
| 2025-01-16 | 15.420 | 15.420 | 14.790 | 15.190 | 15.190 | 3,563 |
| 2025-01-15 | 15.000 | 15.260 | 14.940 | 15.260 | 15.260 | 2,810 |
| 2025-01-14 | 15.190 | 15.190 | 14.810 | 14.900 | 14.900 | 2,813 |
| 2025-01-13 | 15.100 | 15.100 | 14.730 | 14.960 | 14.960 | 4,947 |
| 2025-01-10 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 3,162 |
| 2025-01-09 | 15.020 | 15.080 | 14.870 | 14.940 | 14.940 | 4,068 |
| 2025-01-08 | 15.180 | 15.180 | 14.900 | 14.900 | 14.900 | 7,434 |
| 2025-01-07 | 15.310 | 15.380 | 15.090 | 15.100 | 15.100 | 11,676 |
| 2025-01-06 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 4,791 |
| 2025-01-03 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 6,557 |
| 2025-01-02 | 15.840 | 15.930 | 15.600 | 15.700 | 15.700 | 5,471 |
| 2024-12-30 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 6,147 |
| 2024-12-27 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 5,288 |
| 2024-12-26 | 15.950 | 16.160 | 15.850 | 15.960 | 15.960 | 3,806 |
| 2024-12-23 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 4,866 |
| 2024-12-20 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 5,914 |
| 2024-12-19 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 6,436 |
| 2024-12-18 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 5,707 |
| 2024-12-17 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 4,644 |
| 2024-12-16 | 16.700 | 16.710 | 16.350 | 16.350 | 16.350 | 6,777 |
| 2024-12-13 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 5,291 |
| 2024-12-12 | 17.180 | 17.180 | 16.610 | 16.850 | 16.850 | 3,842 |
| 2024-12-11 | 17.100 | 17.270 | 16.900 | 17.020 | 17.020 | 4,086 |
| 2024-12-10 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.