BRAP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	18.650	18.700	18.300	18.700	18.700	5,144
2026-10-06	18.420	18.790	18.220	18.460	18.460	4,692
2026-10-05	18.520	19.000	18.180	18.550	18.550	6,921
2026-10-02	18.060	18.060	18.060	18.060	18.060	4,614
2026-10-01	18.100	18.640	17.780	18.010	18.010	21,039
2026-09-30	18.110	18.110	18.110	18.110	18.110	0
2026-09-28	18.200	18.200	17.760	17.980	17.980	4,428
2026-09-25	18.200	18.200	18.200	18.200	18.200	17,217
2026-09-24	18.400	18.400	17.930	18.090	18.090	5,213
2026-09-23	18.860	18.860	18.190	18.400	18.400	9,633
2026-09-22	18.510	18.700	18.400	18.700	18.700	2,796
2026-09-21	18.700	18.740	18.490	18.560	18.560	4,377
2026-09-18	18.780	18.780	18.780	18.780	18.780	7,601
2026-09-17	18.620	18.670	18.430	18.510	18.510	2,983
2026-09-16	18.820	18.820	18.340	18.400	18.400	4,204
2026-09-15	18.800	18.900	18.580	18.830	18.830	3,514
2026-09-14	19.380	19.390	18.770	19.020	19.020	5,798
2026-09-11	19.390	19.390	19.390	19.390	19.390	6,740
2026-09-10	19.600	19.600	19.010	19.170	19.170	20,278
2026-09-09	19.530	19.530	19.250	19.300	19.300	2,794
2026-09-08	19.130	19.680	19.130	19.220	19.220	4,538
2026-09-04	19.520	19.520	19.520	19.520	19.520	1,762
2026-09-03	19.270	19.880	18.960	19.180	19.180	5,534
2026-09-02	19.330	19.820	19.030	19.500	19.500	5,586
2026-09-01	19.160	19.330	18.950	19.090	19.090	1,822
2026-08-31	18.860	19.260	18.860	18.990	18.990	5,490
2026-08-28	18.780	18.780	18.780	18.780	18.780	3,922
2026-08-27	18.570	19.150	18.570	19.020	19.020	1,455
2026-08-26	18.840	19.040	18.640	18.640	18.640	1,699
2026-08-25	18.460	18.950	18.250	18.650	18.650	12,855
2026-08-24	18.030	18.710	18.010	18.650	18.650	34,854
2026-08-21	18.280	18.280	18.280	18.280	18.280	2,360
2026-08-20	17.600	18.150	17.600	18.000	18.000	1,786
2026-08-19	17.880	18.120	17.630	17.630	17.630	30,222
2026-08-18	17.800	17.940	17.660	17.700	17.700	2,183
2026-08-17	17.650	17.850	17.620	17.800	17.800	2,409
2026-08-14	17.770	17.770	17.770	17.770	17.770	3,601
2026-08-13	18.240	18.400	17.790	17.790	17.790	4,787
2026-08-12	18.460	18.560	18.350	18.360	18.360	1,571
2026-08-11	18.880	18.950	18.270	18.340	18.340	2,927
2026-08-10	18.620	18.890	18.490	18.690	18.690	2,817
2026-08-07	18.650	18.650	18.650	18.650	18.650	3,298
2026-08-06	19.190	19.190	18.680	18.800	18.800	2,242
2026-08-05	19.000	19.040	18.500	19.000	19.000	16,364
2026-08-04	18.530	19.050	18.530	18.850	18.850	1,845
2026-08-03	18.450	18.750	18.450	18.750	18.750	3,321
2026-07-31	18.530	18.530	18.530	18.530	18.530	1,901
2026-07-30	18.650	18.800	18.510	18.550	18.550	1,019
2026-07-29	18.560	18.750	18.390	18.520	18.520	1,526
2026-07-28	18.600	18.710	18.390	18.450	18.450	1,869
2026-07-27	18.530	18.550	18.200	18.520	18.520	2,059
2026-07-24	18.680	18.680	18.680	18.680	18.680	2,134
2026-07-23	18.240	18.840	18.240	18.650	18.650	2,024
2026-07-22	18.120	18.690	18.120	18.490	18.490	2,549
2026-07-21	18.280	18.330	18.130	18.170	18.170	2,603
2026-07-20	18.580	18.580	18.110	18.400	18.400	3,582
2026-07-17	18.480	18.480	18.480	18.480	18.480	1,779
2026-07-16	19.090	19.090	18.330	18.370	18.370	2,772
2026-07-15	18.840	18.940	18.590	18.940	18.940	2,266
2026-07-14	18.600	18.690	18.360	18.650	18.650	1,708

Page 1 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.