BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	21.700	21.800	21.150	21.250	21.250	10,877
2026-07-10	21.700	21.700	21.700	21.700	21.700	9,367
2026-07-09	21.090	21.260	20.820	21.050	21.050	8,287
2026-07-08	21.520	21.600	20.770	20.880	20.880	24,512
2026-07-07	22.260	22.280	21.690	21.820	21.820	10,644
2026-07-06	22.340	22.500	22.150	22.200	22.200	8,627
2026-07-03	22.390	22.390	22.390	22.390	22.390	6,768
2026-07-02	22.350	22.750	22.200	22.200	22.200	7,095
2026-07-01	21.970	22.400	21.800	22.200	22.200	10,855
2026-06-30	22.090	22.220	21.950	22.000	22.000	7,921
2026-06-29	22.420	22.420	21.880	22.120	22.120	8,704
2026-06-26	22.290	22.290	22.290	22.290	22.290	7,785
2026-06-25	22.230	22.530	22.110	22.350	22.350	6,901
2026-06-24	22.510	22.600	21.950	21.980	21.980	12,195
2026-06-23	22.560	22.730	22.210	22.630	22.630	9,407
2026-06-22	22.630	23.000	22.630	22.700	22.700	6,378
2026-06-19	22.620	22.620	22.620	22.620	22.620	6,083
2026-06-18	22.330	22.810	22.320	22.710	22.710	8,353
2026-06-17	22.920	23.110	22.470	22.570	22.570	11,156
2026-06-16	23.030	23.220	22.860	22.960	22.960	7,578
2026-06-15	22.560	23.520	22.550	23.000	23.000	14,699
2026-06-12	21.990	22.590	21.950	22.400	22.400	7,150
2026-06-11	21.790	22.250	21.620	22.140	22.140	8,279
2026-06-10	21.680	21.810	21.510	21.660	21.660	6,918
2026-06-09	21.620	21.860	21.340	21.700	21.700	7,981
2026-06-08	21.910	21.950	21.500	21.510	21.510	10,054
2026-06-05	21.740	21.740	21.740	21.740	21.740	14,469
2026-06-03	22.660	22.660	22.660	22.660	22.660	11,071
2026-06-02	22.920	23.750	22.870	23.540	23.540	11,239
2026-06-01	23.200	23.250	22.410	22.900	22.900	14,234
2026-05-29	23.200	23.200	23.200	23.200	23.200	6,881
2026-05-28	23.290	23.670	23.080	23.230	23.230	6,863
2026-05-27	23.110	23.360	22.930	23.150	23.150	6,271
2026-05-26	23.220	23.360	22.900	22.900	22.900	5,766
2026-05-25	23.160	23.300	22.890	22.990	22.990	7,880
2026-05-22	23.010	23.010	23.010	23.010	23.010	6,464
2026-05-21	22.950	23.240	22.690	23.040	23.040	10,347
2026-05-20	22.410	23.100	22.410	23.060	23.060	8,331
2026-05-19	22.260	22.540	22.190	22.420	22.420	7,230
2026-05-18	22.980	23.000	22.440	22.650	22.650	8,241
2026-05-15	23.050	23.050	23.050	23.050	23.050	16,287
2026-05-14	23.310	23.660	22.770	22.800	22.800	11,761
2026-05-13	23.280	23.720	23.080	23.110	23.110	8,968
2026-05-12	23.360	23.480	22.880	23.310	23.310	8,693
2026-05-11	22.920	23.570	22.920	23.350	23.350	11,769
2026-05-08	23.010	23.010	23.010	23.010	23.010	8,221
2026-05-07	22.920	23.040	22.450	22.720	22.720	8,450
2026-05-06	22.570	23.230	22.570	22.850	22.850	10,395
2026-05-05	22.490	22.690	22.240	22.330	22.330	9,545
2026-05-04	22.940	22.950	22.280	22.480	22.480	15,235
2026-04-30	23.100	23.100	23.100	23.100	23.100	9,543
2026-04-29	23.570	23.570	22.530	22.700	22.700	15,165
2026-04-28	23.580	23.750	23.500	23.570	23.570	7,048
2026-04-27	23.890	24.180	23.730	23.780	23.780	7,893
2026-04-24	23.910	23.910	23.910	23.910	23.910	8,005
2026-04-23	24.520	24.560	24.020	24.170	24.170	7,186
2026-04-22	24.920	25.040	24.280	24.280	24.280	9,780
2026-04-20	25.040	25.040	25.040	25.040	25.040	10,208
2026-04-17	25.390	25.390	25.390	25.390	25.390	8,863
2026-04-16	25.360	25.620	24.960	25.150	25.150	9,527

← NewerPage 2 of 8 · 452 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.