Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BRAP3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 20.09 | -0.08 | -0.40% | 20.17 | 20.20 | 19.99 | 70,900 |
| 24 Abr 2024 | 20.17 | 0.11 | 0.55% | 20.25 | 20.40 | 20.16 | 81,800 |
| 23 Abr 2024 | 20.06 | -0.17 | -0.84% | 20.22 | 20.32 | 20.01 | 58,900 |
| 22 Abr 2024 | 20.23 | -0.04 | -0.20% | 20.22 | 20.76 | 20.01 | 103,000 |
| 19 Abr 2024 | 20.27 | 0.44 | 2.22% | 19.97 | 20.38 | 19.84 | 54,500 |
| 18 Abr 2024 | 19.83 | -0.07 | -0.35% | 19.99 | 20.02 | 19.77 | 52,500 |
| 17 Abr 2024 | 19.90 | 0.08 | 0.40% | 20.04 | 20.24 | 19.87 | 58,900 |
| 16 Abr 2024 | 19.82 | -0.38 | -1.88% | 20.18 | 20.19 | 19.75 | 86,000 |
| 15 Abr 2024 | 20.20 | 0.25 | 1.25% | 20.02 | 20.47 | 19.95 | 71,500 |
| 12 Abr 2024 | 19.95 | -0.18 | -0.89% | 20.43 | 20.50 | 19.92 | 81,700 |
| 11 Abr 2024 | 20.13 | -0.17 | -0.84% | 20.25 | 20.30 | 20.10 | 84,400 |
| 10 Abr 2024 | 20.30 | -0.32 | -1.55% | 20.63 | 20.76 | 20.13 | 89,900 |
| 09 Abr 2024 | 20.62 | 0.00 | 0.00% | 20.70 | 20.77 | 20.43 | 131,400 |
| 08 Abr 2024 | 20.62 | 0.79 | 3.98% | 19.88 | 20.62 | 19.88 | 157,000 |
| 05 Abr 2024 | 19.83 | -0.22 | -1.10% | 20.00 | 20.10 | 19.70 | 148,200 |
| 04 Abr 2024 | 20.05 | -0.11 | -0.55% | 20.19 | 20.29 | 19.97 | 129,200 |
| 03 Abr 2024 | 20.16 | -0.05 | -0.25% | 20.18 | 20.19 | 19.74 | 266,700 |
| 02 Abr 2024 | 20.21 | 0.11 | 0.55% | 20.15 | 20.38 | 20.06 | 51,900 |
| 01 Abr 2024 | 20.10 | 0.14 | 0.70% | 20.08 | 20.37 | 19.74 | 209,700 |
| 28 Mar 2024 | 19.96 | 0.04 | 0.20% | 19.95 | 19.96 | 19.77 | 84,600 |
| 27 Mar 2024 | 19.92 | 0.51 | 2.63% | 19.40 | 19.92 | 19.40 | 82,100 |
| 26 Mar 2024 | 19.41 | -0.08 | -0.41% | 19.50 | 19.50 | 19.18 | 74,800 |
| 25 Mar 2024 | 19.49 | 0.01 | 0.05% | 19.68 | 19.68 | 19.40 | 74,200 |
| 22 Mar 2024 | 19.48 | -0.33 | -1.67% | 19.81 | 19.81 | 19.48 | 81,800 |
| 21 Mar 2024 | 19.81 | 0.16 | 0.81% | 19.68 | 19.94 | 19.68 | 46,000 |
| 20 Mar 2024 | 19.65 | 0.15 | 0.77% | 19.52 | 19.77 | 19.46 | 59,800 |
| 19 Mar 2024 | 19.50 | 0.36 | 1.88% | 19.40 | 19.59 | 19.36 | 77,900 |
| 18 Mar 2024 | 19.14 | 0.45 | 2.41% | 18.73 | 19.20 | 18.73 | 149,300 |
| 15 Mar 2024 | 18.69 | -0.72 | -3.71% | 19.41 | 19.42 | 18.56 | 464,900 |
| 14 Mar 2024 | 19.41 | -0.27 | -1.37% | 19.68 | 19.68 | 19.33 | 108,600 |
| 13 Mar 2024 | 19.68 | 0.20 | 1.03% | 19.50 | 20.01 | 19.38 | 284,200 |
| 12 Mar 2024 | 19.48 | -0.02 | -0.10% | 19.50 | 19.87 | 19.48 | 99,000 |
| 11 Mar 2024 | 19.50 | -0.45 | -2.26% | 19.89 | 19.89 | 19.44 | 172,800 |
| 08 Mar 2024 | 19.95 | 0.05 | 0.25% | 19.89 | 20.10 | 19.82 | 51,000 |
| 07 Mar 2024 | 19.90 | 0.19 | 0.96% | 19.75 | 19.99 | 19.75 | 73,400 |
| 06 Mar 2024 | 19.71 | -0.26 | -1.30% | 19.95 | 20.00 | 19.71 | 76,900 |
| 05 Mar 2024 | 19.97 | -0.03 | -0.15% | 20.00 | 20.09 | 19.81 | 110,100 |
| 04 Mar 2024 | 20.00 | -0.01 | -0.05% | 20.01 | 20.20 | 19.88 | 82,100 |
| 01 Mar 2024 | 20.01 | -0.10 | -0.50% | 20.28 | 20.28 | 19.86 | 217,900 |
| 29 Feb 2024 | 20.11 | -0.14 | -0.69% | 20.26 | 20.39 | 20.11 | 121,400 |
| 28 Feb 2024 | 20.25 | -0.27 | -1.32% | 20.60 | 20.60 | 20.24 | 95,600 |
| 27 Feb 2024 | 20.52 | 0.24 | 1.18% | 20.84 | 20.84 | 20.43 | 36,800 |
| 26 Feb 2024 | 20.28 | -0.27 | -1.31% | 20.56 | 20.56 | 20.27 | 111,300 |
| 23 Feb 2024 | 20.55 | 0.18 | 0.88% | 20.62 | 20.89 | 20.55 | 69,500 |
| 22 Feb 2024 | 20.37 | 0.11 | 0.54% | 20.26 | 20.58 | 20.26 | 22,400 |
| 21 Feb 2024 | 20.26 | -0.23 | -1.12% | 20.48 | 20.50 | 20.25 | 52,000 |
| 20 Feb 2024 | 20.49 | -0.20 | -0.97% | 20.49 | 20.49 | 20.21 | 90,900 |
| 19 Feb 2024 | 20.69 | -0.18 | -0.86% | 20.97 | 20.97 | 20.56 | 57,700 |
| 16 Feb 2024 | 20.87 | 0.57 | 2.81% | 20.65 | 20.99 | 20.50 | 30,200 |
| 15 Feb 2024 | 20.30 | 0.00 | 0.00% | 20.42 | 20.55 | 20.24 | 55,300 |
| 14 Feb 2024 | 20.30 | -0.19 | -0.93% | 20.48 | 20.48 | 20.27 | 36,900 |
| 09 Feb 2024 | 20.49 | -0.10 | -0.49% | 20.57 | 20.65 | 20.34 | 42,700 |
| 08 Feb 2024 | 20.59 | -0.21 | -1.01% | 20.66 | 20.81 | 20.50 | 42,300 |
| 07 Feb 2024 | 20.80 | 0.24 | 1.17% | 20.62 | 20.89 | 20.58 | 65,500 |
| 06 Feb 2024 | 20.56 | 0.34 | 1.68% | 20.23 | 20.57 | 20.15 | 75,000 |
| 05 Feb 2024 | 20.22 | -0.06 | -0.30% | 20.28 | 20.28 | 20.02 | 192,200 |
| 02 Feb 2024 | 20.28 | -0.20 | -0.98% | 20.66 | 20.66 | 20.24 | 128,500 |
| 01 Feb 2024 | 20.48 | -0.43 | -2.06% | 21.04 | 21.04 | 20.47 | 152,700 |
| 31 Ene 2024 | 20.91 | 0.01 | 0.05% | 20.99 | 21.10 | 20.81 | 68,000 |
| 30 Ene 2024 | 20.90 | -0.19 | -0.90% | 21.13 | 21.23 | 20.86 | 71,900 |
| 29 Ene 2024 | 21.09 | -0.66 | -3.03% | 21.60 | 21.60 | 20.92 | 63,500 |
