BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	17.180	17.180	17.180	17.180	17.180	7,972
2025-10-16	17.320	17.380	17.170	17.230	17.230	8,866
2025-10-15	17.210	17.410	17.120	17.330	17.330	9,498
2025-10-14	17.200	17.370	17.130	17.290	17.290	8,794
2025-10-13	17.310	17.310	17.310	17.310	17.310	10,104
2025-10-10	17.050	17.050	17.050	17.050	17.050	11,088
2025-10-09	17.110	17.110	17.110	17.110	17.110	11,992
2025-10-08	17.130	17.130	17.130	17.130	17.130	9,514
2025-10-07	17.110	17.110	17.110	17.110	17.110	12,252
2025-10-06	17.400	17.400	17.400	17.400	17.400	13,263
2025-10-03	17.180	17.180	17.180	17.180	17.180	9,856
2025-10-02	17.200	17.200	17.200	17.200	17.200	10,656
2025-10-01	17.010	17.010	17.010	17.010	17.010	11,996
2025-09-30	16.880	16.880	16.880	16.880	16.880	11,732
2025-09-29	17.070	17.070	17.070	17.070	17.070	10,991
2025-09-26	16.900	16.900	16.900	16.900	16.900	18,778
2025-09-25	17.190	17.190	17.190	17.190	17.190	10,605
2025-09-24	17.130	17.130	17.130	17.130	17.130	10,029
2025-09-23	17.160	17.160	17.160	17.160	17.160	9,510
2025-09-22	17.050	17.050	17.050	17.050	17.050	11,456
2025-09-19	17.130	17.130	17.130	17.130	17.130	10,533
2025-09-18	17.140	17.140	17.140	17.140	17.140	9,465
2025-09-17	17.110	17.110	17.110	17.110	17.110	14,664
2025-09-16	16.940	16.940	16.940	16.940	16.940	12,190
2025-09-15	16.850	17.030	16.800	16.980	16.980	14,184
2025-09-12	16.950	16.950	16.950	16.950	16.950	9,896
2025-09-11	16.730	16.730	16.730	16.730	16.730	9,288
2025-09-10	16.730	16.730	16.730	16.730	16.730	8,775
2025-09-09	16.710	16.710	16.710	16.710	16.710	22,879
2025-09-08	16.780	16.780	16.780	16.780	16.780	10,871
2025-09-05	16.620	16.620	16.620	16.620	16.620	10,559
2025-09-04	16.540	16.540	16.540	16.540	16.540	10,670
2025-09-03	16.380	16.380	16.380	16.380	16.380	9,039
2025-09-02	16.350	16.350	16.350	16.350	16.350	12,193
2025-09-01	16.400	16.400	16.400	16.400	16.400	13,936
2025-08-29	16.420	16.420	16.420	16.420	16.420	16,133
2025-08-28	16.340	16.340	16.340	16.340	16.340	13,083
2025-08-27	16.260	16.260	16.260	16.260	16.260	12,224
2025-08-26	16.110	16.110	16.110	16.110	16.110	11,767
2025-08-25	16.100	16.100	16.100	16.100	16.100	12,155
2025-08-22	16.140	16.140	16.140	16.140	16.140	11,680
2025-08-21	15.800	15.800	15.800	15.800	15.800	10,221
2025-08-20	15.700	15.700	15.700	15.700	15.700	12,338
2025-08-19	15.900	15.900	15.900	15.900	15.900	14,608
2025-08-18	15.890	15.890	15.890	15.890	15.890	11,061
2025-08-15	15.890	15.950	15.720	15.780	15.780	12,042
2025-08-14	15.840	15.840	15.840	15.840	15.840	16,768
2025-08-13	16.170	16.170	16.170	16.170	16.170	10,982
2025-08-12	16.380	16.380	16.380	16.380	16.380	12,431
2025-08-11	16.050	16.050	16.050	16.050	16.050	11,221
2025-08-08	16.030	16.030	16.030	16.030	16.030	12,770
2025-08-07	15.710	15.710	15.710	15.710	15.710	10,249
2025-08-06	15.650	15.650	15.650	15.650	15.650	13,114
2025-08-05	15.830	15.830	15.830	15.830	15.830	12,919
2025-08-04	15.850	15.850	15.850	15.850	15.850	14,145
2025-08-01	15.660	15.660	15.660	15.660	15.660	19,686
2025-07-31	15.650	15.650	15.650	15.650	15.650	19,936
2025-07-30	15.880	15.880	15.880	15.880	15.880	19,275
2025-07-29	16.200	16.200	16.200	16.200	16.200	11,286
2025-07-28	16.200	16.200	16.200	16.200	16.200	13,571

← NewerPage 5 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.