BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	21.270	21.280	20.710	21.000	21.000	21,976
2026-10-06	21.430	21.500	20.790	21.360	21.360	19,682
2026-10-05	21.280	21.790	20.500	21.250	21.250	25,944
2026-10-02	20.680	20.680	20.680	20.680	20.680	14,225
2026-10-01	20.370	20.380	19.960	20.330	20.330	18,688
2026-09-30	20.300	20.300	20.300	20.300	20.300	0
2026-09-28	20.230	20.630	20.030	20.630	20.630	12,303
2026-09-25	20.390	20.390	20.390	20.390	20.390	12,327
2026-09-24	20.610	20.660	20.310	20.470	20.470	14,019
2026-09-23	21.230	21.270	20.580	20.580	20.580	20,852
2026-09-22	20.910	21.300	20.750	21.300	21.300	10,519
2026-09-21	21.250	21.300	20.880	20.900	20.900	14,313
2026-09-18	21.200	21.200	21.200	21.200	21.200	10,944
2026-09-17	21.050	21.330	20.830	21.200	21.200	11,523
2026-09-16	21.520	21.600	20.840	20.860	20.860	19,637
2026-09-15	21.650	21.860	21.380	21.490	21.490	13,189
2026-09-14	22.210	22.430	21.650	21.650	21.650	18,904
2026-09-11	22.500	22.500	22.500	22.500	22.500	8,611
2026-09-10	22.430	22.580	22.100	22.500	22.500	11,299
2026-09-09	22.490	23.030	22.450	22.550	22.550	9,507
2026-09-08	22.590	23.220	22.590	23.010	23.010	12,660
2026-09-04	22.600	22.600	22.600	22.600	22.600	9,704
2026-09-03	23.090	23.400	22.400	22.680	22.680	13,353
2026-09-02	22.330	23.250	22.260	22.800	22.800	16,252
2026-09-01	22.010	22.500	21.910	22.230	22.230	15,442
2026-08-31	22.230	22.500	22.040	22.220	22.220	9,749
2026-08-28	22.070	22.070	22.070	22.070	22.070	8,004
2026-08-27	21.760	22.400	21.760	22.310	22.310	9,077
2026-08-26	21.900	22.240	21.810	21.810	21.810	7,429
2026-08-25	21.410	21.910	21.400	21.800	21.800	9,204
2026-08-24	20.950	21.770	20.730	21.550	21.550	11,242
2026-08-21	21.000	21.000	21.000	21.000	21.000	8,672
2026-08-20	20.090	20.570	19.960	20.570	20.570	10,623
2026-08-19	20.430	20.830	20.120	20.210	20.210	11,669
2026-08-18	20.190	20.430	20.030	20.420	20.420	10,818
2026-08-17	20.200	20.400	20.060	20.390	20.390	13,018
2026-08-14	20.360	20.360	20.360	20.360	20.360	11,398
2026-08-13	20.990	21.030	20.210	20.410	20.410	22,719
2026-08-12	21.190	21.240	21.020	21.170	21.170	7,567
2026-08-11	21.570	21.780	20.920	21.000	21.000	14,101
2026-08-10	21.370	21.700	21.230	21.700	21.700	12,274
2026-08-07	21.450	21.450	21.450	21.450	21.450	11,926
2026-08-06	21.960	21.990	21.600	21.600	21.600	9,566
2026-08-05	21.970	22.080	21.680	21.940	21.940	7,845
2026-08-04	21.680	22.160	21.620	21.970	21.970	9,680
2026-08-03	21.810	22.500	21.370	21.460	21.460	13,042
2026-07-31	22.000	22.000	22.000	22.000	22.000	7,316
2026-07-30	21.650	22.080	21.380	21.640	21.640	8,502
2026-07-29	21.820	22.130	21.550	21.660	21.660	7,099
2026-07-28	21.820	22.000	21.510	21.620	21.620	9,411
2026-07-27	21.600	21.760	21.330	21.640	21.640	8,678
2026-07-24	21.520	21.520	21.520	21.520	21.520	6,313
2026-07-23	21.620	22.190	21.460	21.860	21.860	9,768
2026-07-22	20.940	21.700	20.940	21.700	21.700	9,918
2026-07-21	20.890	21.010	20.620	20.710	20.710	9,873
2026-07-20	21.190	21.330	20.700	20.800	20.800	14,008
2026-07-17	21.130	21.130	21.130	21.130	21.130	7,645
2026-07-16	21.770	21.770	21.060	21.250	21.250	10,971
2026-07-15	21.540	21.970	21.520	21.840	21.840	9,246
2026-07-14	21.310	21.740	21.310	21.550	21.550	10,684

Page 1 of 2 · 118 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.