BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.150	22.150	22.150	22.150	22.150	9,856
2026-01-15	22.200	22.460	22.140	22.320	22.320	13,613
2026-01-14	21.450	22.350	21.280	22.350	22.350	19,558
2026-01-13	21.120	21.430	21.000	21.370	21.370	11,213
2026-01-12	21.000	21.230	21.000	21.220	21.220	10,014
2026-01-09	21.200	21.200	21.200	21.200	21.200	11,196
2026-01-08	21.340	21.340	20.830	21.240	21.240	12,999
2026-01-07	21.010	21.430	21.010	21.350	21.350	16,892
2026-01-06	20.370	21.200	20.290	21.200	21.200	16,229
2026-01-05	20.010	20.370	20.000	20.370	20.370	14,128
2026-01-02	20.000	20.000	20.000	20.000	20.000	14,404
2025-12-30	19.920	19.920	19.920	19.920	19.920	19,511
2025-12-29	20.540	20.640	19.960	20.050	20.050	13,716
2025-12-26	20.530	20.530	20.530	20.530	20.530	12,296
2025-12-23	20.410	20.410	20.410	20.410	20.410	11,762
2025-12-22	20.240	20.820	20.230	20.680	20.680	15,302
2025-12-19	20.370	20.370	20.370	20.370	20.370	11,077
2025-12-18	20.300	20.430	20.050	20.300	20.300	15,272
2025-12-17	21.410	21.790	21.300	21.720	21.720	18,858
2025-12-16	21.300	21.680	21.130	21.350	21.350	20,426
2025-12-15	20.910	21.730	20.910	21.480	21.480	31,436
2025-12-12	20.850	20.850	20.850	20.850	20.850	10,866
2025-12-11	20.410	20.870	20.400	20.740	20.740	14,279
2025-12-10	20.220	20.630	20.210	20.450	20.450	13,183
2025-12-09	20.110	20.430	19.800	20.170	20.170	14,859
2025-12-08	20.160	20.500	19.980	19.980	19.980	15,428
2025-12-05	20.150	20.150	20.150	20.150	20.150	17,160
2025-12-04	20.350	20.790	20.340	20.660	20.660	17,258
2025-12-03	19.960	20.430	19.920	20.340	20.340	19,701
2025-12-02	19.660	20.000	19.550	20.000	20.000	15,531
2025-12-01	19.460	19.730	19.320	19.650	19.650	15,501
2025-11-28	19.500	19.500	19.500	19.500	19.500	22,891
2025-11-27	19.150	19.180	18.980	19.110	19.110	10,271
2025-11-26	18.660	19.170	18.660	19.170	19.170	16,694
2025-11-25	18.480	18.750	18.420	18.750	18.750	14,303
2025-11-24	18.290	18.550	18.230	18.520	18.520	18,630
2025-11-21	18.170	18.170	18.170	18.170	18.170	11,366
2025-11-19	18.310	18.310	18.310	18.310	18.310	9,310
2025-11-18	18.320	18.460	18.130	18.430	18.430	12,295
2025-11-17	18.150	18.490	18.150	18.260	18.260	14,021
2025-11-14	18.250	18.250	18.250	18.250	18.250	14,751
2025-11-13	18.450	18.460	18.140	18.250	18.250	15,650
2025-11-12	18.950	19.190	18.890	19.190	19.190	18,680
2025-11-11	18.920	19.110	18.880	19.000	19.000	14,592
2025-11-10	18.820	19.140	18.790	18.900	18.900	15,332
2025-11-07	18.840	18.840	18.840	18.840	18.840	15,376
2025-11-06	19.160	19.250	19.050	19.100	19.100	13,005
2025-11-05	18.880	19.330	18.780	19.300	19.300	19,405
2025-11-04	18.980	19.010	18.760	18.950	18.950	18,313
2025-11-03	18.600	19.000	18.510	18.970	18.970	24,245
2025-10-31	18.470	18.470	18.470	18.470	18.470	14,945
2025-10-30	18.240	18.240	18.240	18.240	18.240	10,010
2025-10-29	18.180	18.180	18.180	18.180	18.180	14,353
2025-10-28	17.750	17.750	17.750	17.750	17.750	9,420
2025-10-27	17.700	17.700	17.700	17.700	17.700	9,621
2025-10-24	17.650	17.650	17.650	17.650	17.650	8,033
2025-10-23	17.720	17.720	17.720	17.720	17.720	6,412
2025-10-22	17.770	17.770	17.770	17.770	17.770	9,785
2025-10-21	17.550	17.550	17.550	17.550	17.550	8,978
2025-10-20	17.670	17.670	17.670	17.670	17.670	15,013

← NewerPage 4 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.