BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	25.100	25.480	25.100	25.330	25.330	9,763
2026-04-14	24.880	25.330	24.580	25.240	25.240	13,309
2026-04-13	24.480	24.940	24.450	24.940	24.940	9,439
2026-04-10	24.650	24.650	24.650	24.650	24.650	8,968
2026-04-09	24.280	24.420	24.000	24.180	24.180	10,025
2026-04-08	24.040	24.550	23.920	24.290	24.290	13,509
2026-04-07	23.450	23.610	23.200	23.600	23.600	8,768
2026-04-06	23.380	23.540	23.270	23.540	23.540	9,115
2026-04-02	23.490	23.490	23.490	23.490	23.490	9,860
2026-04-01	23.120	23.620	23.000	23.240	23.240	12,623
2026-03-31	22.540	23.300	22.350	23.120	23.120	10,461
2026-03-30	22.210	22.650	22.080	22.290	22.290	10,942
2026-03-27	22.150	22.150	22.150	22.150	22.150	8,593
2026-03-26	22.470	22.470	22.090	22.240	22.240	7,799
2026-03-25	22.370	22.800	22.370	22.620	22.620	9,299
2026-03-24	22.050	22.290	21.750	22.290	22.290	11,651
2026-03-23	21.560	22.250	21.550	22.000	22.000	10,415
2026-03-20	21.470	21.470	21.470	21.470	21.470	12,783
2026-03-19	21.510	21.870	21.190	21.710	21.710	17,409
2026-03-18	22.390	22.400	21.920	21.940	21.940	13,215
2026-03-17	22.480	22.730	22.390	22.570	22.570	9,301
2026-03-16	22.520	22.740	22.220	22.500	22.500	12,511
2026-03-13	22.160	22.160	22.160	22.160	22.160	20,064
2026-03-12	22.460	22.550	22.110	22.480	22.480	11,609
2026-03-11	22.750	23.090	22.410	22.620	22.620	13,680
2026-03-10	22.970	23.160	22.760	22.900	22.900	10,690
2026-03-09	22.200	22.980	21.880	22.830	22.830	14,523
2026-03-06	22.380	22.380	22.380	22.380	22.380	19,070
2026-03-05	23.340	23.590	22.950	23.180	23.180	16,695
2026-03-04	23.440	23.800	23.080	23.630	23.630	14,233
2026-03-03	24.010	24.380	23.160	23.280	23.280	26,087
2026-03-02	24.590	24.960	24.350	24.750	24.750	16,732
2026-02-27	24.660	24.660	24.660	24.660	24.660	8,430
2026-02-26	25.180	25.190	24.620	24.960	24.960	11,015
2026-02-25	24.650	25.340	24.520	25.290	25.290	17,589
2026-02-24	24.170	24.620	24.170	24.550	24.550	10,698
2026-02-23	23.460	24.300	23.460	24.290	24.290	14,044
2026-02-20	23.770	23.770	23.770	23.770	23.770	11,839
2026-02-19	23.280	23.390	22.620	23.390	23.390	16,135
2026-02-18	23.870	23.870	23.070	23.320	23.320	13,553
2026-02-13	23.960	23.960	23.960	23.960	23.960	15,398
2026-02-12	24.980	25.190	24.480	24.690	24.690	11,609
2026-02-11	24.510	25.020	24.500	25.020	25.020	15,087
2026-02-10	24.260	24.530	24.200	24.370	24.370	10,034
2026-02-09	24.230	24.760	24.030	24.760	24.760	13,592
2026-02-06	24.330	24.330	24.330	24.330	24.330	12,304
2026-02-05	25.280	25.280	24.470	24.530	24.530	15,018
2026-02-04	25.100	25.380	24.590	25.320	25.320	16,318
2026-02-03	24.190	25.200	24.150	25.170	25.170	21,467
2026-02-02	24.350	24.650	24.020	24.110	24.110	19,312
2026-01-30	24.350	24.650	24.020	24.650	24.650	7,122
2026-01-29	24.900	25.450	24.640	24.690	24.690	19,752
2026-01-28	24.100	24.890	24.040	24.890	24.890	18,694
2026-01-27	23.510	24.470	23.510	24.370	24.370	19,273
2026-01-26	23.980	24.260	23.380	23.630	23.630	17,385
2026-01-23	24.180	24.180	24.180	24.180	24.180	16,701
2026-01-22	23.100	23.760	22.900	23.440	23.440	18,688
2026-01-21	22.510	23.300	22.500	23.300	23.300	19,099
2026-01-20	21.960	22.500	21.720	22.500	22.500	12,861
2026-01-19	22.150	22.350	22.040	22.150	22.150	9,412

← NewerPage 3 of 4 · 240 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.