BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.600	16.600	16.600	16.600	16.600	12,091
2025-07-24	16.780	16.780	16.780	16.780	16.780	9,895
2025-07-23	16.940	16.940	16.940	16.940	16.940	13,109
2025-07-22	16.950	16.950	16.950	16.950	16.950	22,844
2025-07-21	16.510	16.510	16.510	16.510	16.510	22,438
2025-07-18	16.150	16.150	16.150	16.150	16.150	12,871
2025-07-17	16.150	16.150	16.150	16.150	16.150	11,397
2025-07-16	16.180	16.180	16.180	16.180	16.180	10,366
2025-07-15	16.060	16.060	16.060	16.060	16.060	17,858
2025-07-14	16.380	16.380	16.380	16.380	16.380	13,588
2025-07-11	16.700	16.700	16.700	16.700	16.700	12,449
2025-07-10	16.550	16.550	16.550	16.550	16.550	26,322
2025-07-09	16.130	16.130	16.130	16.130	16.130	11,241
2025-07-08	16.370	16.370	16.370	16.370	16.370	12,970
2025-07-07	16.340	16.340	16.340	16.340	16.340	17,621
2025-07-04	16.450	16.450	16.450	16.450	16.450	12,660
2025-07-03	16.500	16.500	16.500	16.500	16.500	16,787
2025-07-02	16.490	16.490	16.490	16.490	16.490	26,648
2025-07-01	15.960	15.960	15.960	15.960	15.960	21,509
2025-06-30	15.740	15.740	15.740	15.740	15.740	20,317
2025-06-27	15.690	15.690	15.690	15.690	15.690	17,769
2025-06-26	15.440	15.440	15.440	15.440	15.440	16,063
2025-06-25	15.010	15.010	15.010	15.010	15.010	22,135
2025-06-24	15.240	15.240	15.240	15.240	15.240	15,949
2025-06-23	15.120	15.120	15.120	15.120	15.120	25,085
2025-06-20	15.100	15.100	15.100	15.100	15.100	39,853
2025-06-18	15.310	15.310	15.310	15.310	15.310	27,713
2025-06-17	15.470	15.470	15.470	15.470	15.470	41,068
2025-06-16	15.990	15.990	15.990	15.990	15.990	21,365
2025-06-13	15.610	15.610	15.610	15.610	15.610	25,157
2025-06-12	15.930	15.930	15.930	15.930	15.930	16,692
2025-06-11	15.800	15.800	15.800	15.800	15.800	13,793
2025-06-10	15.930	15.930	15.930	15.930	15.930	17,208
2025-06-09	15.820	15.820	15.820	15.820	15.820	21,713
2025-06-06	15.810	15.810	15.810	15.810	15.810	18,617
2025-06-05	15.750	15.750	15.750	15.750	15.750	14,708
2025-06-04	15.760	15.760	15.760	15.760	15.760	18,047
2025-06-03	15.740	15.740	15.740	15.740	15.740	20,073
2025-06-02	15.580	15.580	15.580	15.580	15.580	28,303
2025-05-30	15.690	15.690	15.690	15.690	15.690	32,596
2025-05-29	15.950	15.950	15.950	15.950	15.950	20,736
2025-05-28	15.850	15.850	15.850	15.850	15.850	31,328
2025-05-27	15.820	15.820	15.820	15.820	15.820	45,384
2025-05-26	15.880	15.880	15.880	15.880	15.880	40,857
2025-05-23	16.080	16.080	16.080	16.080	16.080	30,762
2025-05-22	16.140	16.140	16.140	16.140	16.140	37,503
2025-05-21	16.700	16.700	16.700	16.700	16.700	22,156
2025-05-20	16.870	16.870	16.870	16.870	16.870	20,384
2025-05-19	16.970	16.970	16.970	16.970	16.970	20,658
2025-05-16	17.010	17.010	17.010	17.010	17.010	28,366
2025-05-15	16.920	16.920	16.920	16.920	16.920	35,383
2025-05-14	16.820	16.820	16.820	16.820	16.820	17,660
2025-05-13	16.820	16.820	16.820	16.820	16.820	19,084
2025-05-12	16.620	16.620	16.620	16.620	16.620	25,224
2025-05-09	16.200	16.200	16.200	16.200	16.200	0
2025-05-06	16.150	16.270	16.060	16.080	16.080	20,651
2025-05-05	16.120	16.120	16.120	16.120	16.120	26,476
2025-05-02	16.230	16.230	16.230	16.230	16.230	28,530
2025-04-30	16.240	16.240	16.240	16.240	16.240	36,693
2025-04-29	16.510	16.510	16.510	16.510	16.510	24,886

← NewerPage 6 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.