BRAP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.580	16.580	16.580	16.580	16.580	40,841
2025-04-25	17.640	17.640	17.640	17.640	17.640	58,743
2025-04-24	17.950	17.950	17.950	17.950	17.950	25,517
2025-04-23	17.640	17.640	17.640	17.640	17.640	34,197
2025-04-22	17.360	17.360	17.360	17.360	17.360	37,098
2025-04-17	17.080	17.080	17.080	17.080	17.080	25,510
2025-04-16	16.790	16.790	16.790	16.790	16.790	40,239
2025-04-15	17.080	17.080	17.080	17.080	17.080	30,480
2025-04-14	17.490	17.490	17.490	17.490	17.490	22,438
2025-04-11	17.250	17.250	17.250	17.250	17.250	20,928
2025-04-10	16.700	16.700	16.700	16.700	16.700	23,887
2025-04-09	16.830	16.830	16.830	16.830	16.830	48,645
2025-04-08	15.990	15.990	15.990	15.990	15.990	63,091
2025-04-07	16.570	16.570	16.570	16.570	16.570	51,910
2025-04-04	16.830	16.830	16.830	16.830	16.830	70,073
2025-04-03	17.380	17.380	17.380	17.380	17.380	62,454
2025-04-02	17.950	17.950	17.950	17.950	17.950	26,965
2025-04-01	18.060	18.060	18.060	18.060	18.060	18,755
2025-03-31	18.030	18.030	18.030	18.030	18.030	26,110
2025-03-28	18.460	18.460	18.460	18.460	18.460	19,122
2025-03-27	18.430	18.430	18.430	18.430	18.430	16,168
2025-03-26	18.330	18.330	18.330	18.330	18.330	19,148
2025-03-25	18.110	18.110	18.110	18.110	18.110	28,066
2025-03-24	19.000	19.000	19.000	19.000	19.000	30,975
2025-03-21	17.870	17.870	17.870	17.870	17.870	45,099
2025-03-20	17.700	17.700	17.700	17.700	17.700	18,853
2025-03-19	17.780	17.780	17.780	17.780	17.780	19,770
2025-03-18	17.910	17.910	17.910	17.910	17.910	16,029
2025-03-17	17.860	17.860	17.860	17.860	17.860	16,056
2025-03-14	17.540	17.540	17.540	17.540	17.540	14,835
2025-03-13	17.070	17.070	17.070	17.070	17.070	10,693
2025-03-12	16.810	16.810	16.810	16.810	16.810	18,115
2025-03-11	16.950	16.950	16.950	16.950	16.950	18,387
2025-03-10	16.860	16.860	16.860	16.860	16.860	25,236
2025-03-07	17.070	17.070	17.070	17.070	17.070	25,357
2025-03-06	16.760	16.970	16.680	16.900	16.900	21,740
2025-03-05	16.600	16.880	16.600	16.800	16.800	13,445
2025-02-28	16.670	16.670	16.670	16.670	16.670	17,947
2025-02-27	17.200	17.270	16.780	16.950	16.950	18,192
2025-02-26	17.180	17.340	17.100	17.200	17.200	15,887
2025-02-25	17.200	17.330	17.120	17.130	17.130	16,126
2025-02-24	17.420	17.620	17.240	17.240	17.240	16,718
2025-02-21	17.490	17.490	17.490	17.490	17.490	15,622
2025-02-20	16.890	17.520	16.890	17.350	17.350	17,777
2025-02-19	16.870	16.940	16.640	16.940	16.940	15,526
2025-02-18	16.930	17.080	16.860	16.900	16.900	14,593
2025-02-17	16.930	17.020	16.810	16.810	16.810	16,623
2025-02-14	16.840	16.840	16.840	16.840	16.840	15,592
2025-02-13	16.620	16.740	16.490	16.640	16.640	12,388
2025-02-12	16.840	16.840	16.610	16.770	16.770	15,138
2025-02-11	16.770	16.870	16.530	16.700	16.700	16,077
2025-02-10	16.700	16.860	16.680	16.740	16.740	16,842
2025-02-07	16.690	16.690	16.690	16.690	16.690	14,280
2025-02-06	16.700	16.920	16.670	16.750	16.750	15,464
2025-02-05	16.540	16.630	16.430	16.550	16.550	15,470
2025-02-04	16.640	16.700	16.470	16.490	16.490	16,556
2025-02-03	16.640	16.730	16.520	16.700	16.700	21,055
2025-01-31	16.650	16.650	16.650	16.650	16.650	22,485
2025-01-30	16.360	17.090	16.310	16.900	16.900	20,683
2025-01-29	16.300	16.430	16.190	16.420	16.420	15,509

← NewerPage 7 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.