BRAP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 16.390 | 16.480 | 16.130 | 16.130 | 16.130 | 18,335 |
| 2025-01-27 | 16.300 | 16.550 | 16.180 | 16.370 | 16.370 | 18,228 |
| 2025-01-24 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 13,907 |
| 2025-01-23 | 16.320 | 16.430 | 16.160 | 16.180 | 16.180 | 15,526 |
| 2025-01-22 | 16.670 | 16.760 | 16.250 | 16.350 | 16.350 | 20,773 |
| 2025-01-21 | 16.750 | 16.790 | 16.480 | 16.780 | 16.780 | 16,317 |
| 2025-01-20 | 16.620 | 16.750 | 16.500 | 16.750 | 16.750 | 15,443 |
| 2025-01-17 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 16,205 |
| 2025-01-16 | 16.020 | 16.340 | 15.570 | 16.230 | 16.230 | 24,491 |
| 2025-01-15 | 15.800 | 16.120 | 15.720 | 15.980 | 15.980 | 23,011 |
| 2025-01-14 | 15.540 | 15.800 | 15.540 | 15.670 | 15.670 | 17,457 |
| 2025-01-13 | 15.800 | 15.900 | 15.480 | 15.590 | 15.590 | 26,907 |
| 2025-01-10 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 19,413 |
| 2025-01-09 | 15.640 | 15.900 | 15.560 | 15.640 | 15.640 | 21,471 |
| 2025-01-08 | 15.970 | 15.990 | 15.640 | 15.660 | 15.660 | 34,131 |
| 2025-01-07 | 16.190 | 16.190 | 15.830 | 15.900 | 15.900 | 39,036 |
| 2025-01-06 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 27,051 |
| 2025-01-03 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 39,897 |
| 2025-01-02 | 16.660 | 16.760 | 16.390 | 16.410 | 16.410 | 30,982 |
| 2024-12-30 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 24,170 |
| 2024-12-27 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 26,016 |
| 2024-12-26 | 16.750 | 16.910 | 16.580 | 16.850 | 16.850 | 25,313 |
| 2024-12-23 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 27,756 |
| 2024-12-20 | 16.860 | 16.860 | 16.860 | 16.860 | 16.860 | 39,599 |
| 2024-12-19 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 31,474 |
| 2024-12-18 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 36,901 |
| 2024-12-17 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 22,303 |
| 2024-12-16 | 17.560 | 17.700 | 17.350 | 17.400 | 17.400 | 24,902 |
| 2024-12-13 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 27,243 |
| 2024-12-12 | 18.200 | 18.200 | 17.610 | 17.920 | 17.920 | 26,390 |
| 2024-12-11 | 18.370 | 18.430 | 18.020 | 18.280 | 18.280 | 17,755 |
| 2024-12-10 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.