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.
BRAP3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 17.62 | -0.02 | -0.11% | 17.69 | 17.80 | 17.60 | 4,385 |
| 12 Jun 2024 | 17.64 | -0.09 | -0.51% | 17.80 | 17.89 | 17.58 | 7,206 |
| 11 Jun 2024 | 17.73 | -0.02 | -0.11% | 17.79 | 17.84 | 17.57 | 5,027 |
| 10 Jun 2024 | 17.75 | 0.10 | 0.57% | 17.68 | 17.89 | 17.56 | 5,649 |
| 07 Jun 2024 | 17.65 | -0.32 | -1.78% | 18.00 | 18.00 | 17.61 | 8,039 |
| 06 Jun 2024 | 17.97 | 0.17 | 0.96% | 17.76 | 17.97 | 17.71 | 8,232 |
| 05 Jun 2024 | 17.80 | -0.28 | -1.55% | 18.12 | 18.20 | 17.65 | 9,461 |
| 04 Jun 2024 | 18.08 | -0.18 | -0.99% | 18.25 | 18.25 | 17.91 | 8,103 |
| 03 Jun 2024 | 18.26 | -0.53 | -2.82% | 18.70 | 18.70 | 18.13 | 10,039 |
| 31 May 2024 | 18.79 | -0.16 | -0.84% | 19.00 | 19.00 | 18.56 | 6,830 |
| 29 May 2024 | 18.95 | -0.41 | -2.12% | 19.32 | 19.32 | 18.78 | 8,177 |
| 28 May 2024 | 19.36 | 0.01 | 0.05% | 19.39 | 19.49 | 18.95 | 5,967 |
| 27 May 2024 | 19.35 | 0.14 | 0.73% | 19.33 | 19.40 | 19.19 | 3,092 |
| 24 May 2024 | 19.21 | 0.06 | 0.31% | 19.15 | 19.40 | 19.11 | 3,097 |
| 23 May 2024 | 19.15 | -0.11 | -0.57% | 19.52 | 19.52 | 19.06 | 5,912 |
| 22 May 2024 | 19.26 | -0.31 | -1.58% | 19.55 | 19.55 | 19.26 | 4,169 |
| 21 May 2024 | 19.57 | 0.21 | 1.08% | 19.45 | 19.61 | 19.30 | 3,678 |
| 20 May 2024 | 19.36 | -0.06 | -0.31% | 19.44 | 19.57 | 19.35 | 5,667 |
| 17 May 2024 | 19.42 | 0.13 | 0.67% | 19.40 | 19.50 | 19.29 | 8,028 |
| 16 May 2024 | 19.29 | -0.01 | -0.05% | 19.30 | 19.49 | 19.29 | 6,629 |
| 15 May 2024 | 19.30 | 0.08 | 0.42% | 19.37 | 19.39 | 19.12 | 6,702 |
| 14 May 2024 | 19.22 | -0.16 | -0.83% | 19.58 | 19.58 | 19.07 | 6,761 |
| 13 May 2024 | 19.38 | -0.12 | -0.62% | 19.45 | 19.63 | 19.38 | 3,308 |
| 10 May 2024 | 19.50 | -0.15 | -0.76% | 19.80 | 19.80 | 19.36 | 5,036 |
| 09 May 2024 | 19.65 | 0.15 | 0.77% | 19.64 | 19.69 | 19.35 | 3,507 |
| 08 May 2024 | 19.50 | -0.18 | -0.91% | 19.74 | 19.74 | 19.35 | 3,186 |
| 07 May 2024 | 19.68 | 0.11 | 0.56% | 19.57 | 19.80 | 19.50 | 2,396 |
| 06 May 2024 | 19.57 | 0.05 | 0.26% | 19.52 | 19.72 | 19.44 | 4,877 |
| 03 May 2024 | 19.52 | 0.02 | 0.10% | 19.46 | 19.70 | 19.35 | 5,282 |
| 02 May 2024 | 19.50 | 0.16 | 0.83% | 19.30 | 19.60 | 19.30 | 4,006 |
| 30 Abr 2024 | 19.34 | -1.41 | -6.80% | 19.91 | 19.92 | 19.20 | 9,346 |
| 29 Abr 2024 | 20.75 | 0.24 | 1.17% | 20.52 | 20.89 | 20.40 | 7,535 |
| 26 Abr 2024 | 20.51 | 0.40 | 1.99% | 20.15 | 20.51 | 20.15 | 3,501 |
| 25 Abr 2024 | 20.11 | -0.24 | -1.18% | 20.35 | 20.35 | 20.00 | 3,667 |
| 24 Abr 2024 | 20.35 | 0.26 | 1.29% | 20.19 | 20.44 | 20.15 | 2,946 |
| 23 Abr 2024 | 20.09 | -0.12 | -0.59% | 20.23 | 20.34 | 20.02 | 3,681 |
| 22 Abr 2024 | 20.21 | -0.09 | -0.44% | 20.35 | 20.71 | 20.01 | 4,024 |
| 19 Abr 2024 | 20.30 | 0.30 | 1.50% | 19.90 | 20.39 | 19.85 | 3,252 |
| 18 Abr 2024 | 20.00 | 0.06 | 0.30% | 19.90 | 20.05 | 19.77 | 4,594 |
| 17 Abr 2024 | 19.94 | 0.14 | 0.71% | 19.99 | 20.24 | 19.88 | 3,720 |
| 16 Abr 2024 | 19.80 | -0.44 | -2.17% | 20.29 | 20.29 | 19.78 | 6,663 |
| 15 Abr 2024 | 20.24 | 0.24 | 1.20% | 20.04 | 20.45 | 19.98 | 5,657 |
| 12 Abr 2024 | 20.00 | -0.15 | -0.74% | 20.26 | 20.54 | 19.93 | 6,726 |
| 11 Abr 2024 | 20.15 | -0.19 | -0.93% | 20.28 | 20.31 | 20.10 | 4,608 |
| 10 Abr 2024 | 20.34 | -0.27 | -1.31% | 20.65 | 20.65 | 20.14 | 6,913 |
| 09 Abr 2024 | 20.61 | -0.07 | -0.34% | 20.63 | 20.71 | 20.42 | 5,029 |
| 08 Abr 2024 | 20.68 | 0.88 | 4.44% | 19.85 | 20.68 | 19.85 | 7,107 |
| 05 Abr 2024 | 19.80 | -0.31 | -1.54% | 20.00 | 20.10 | 19.70 | 10,354 |
| 04 Abr 2024 | 20.11 | -0.08 | -0.40% | 20.24 | 20.28 | 20.00 | 6,386 |
| 03 Abr 2024 | 20.19 | -0.04 | -0.20% | 20.21 | 20.39 | 19.74 | 8,772 |
| 02 Abr 2024 | 20.23 | 0.06 | 0.30% | 20.05 | 20.37 | 20.05 | 5,051 |
| 01 Abr 2024 | 20.17 | 0.19 | 0.95% | 19.99 | 20.38 | 19.77 | 11,627 |
| 28 Mar 2024 | 19.98 | 0.05 | 0.25% | 19.95 | 19.98 | 19.78 | 8,689 |
| 27 Mar 2024 | 19.93 | 0.48 | 2.47% | 19.49 | 19.94 | 19.43 | 7,841 |
| 26 Mar 2024 | 19.45 | 0.00 | 0.00% | 19.49 | 19.56 | 19.26 | 6,439 |
| 25 Mar 2024 | 19.45 | -0.14 | -0.71% | 19.93 | 19.93 | 19.44 | 6,884 |
| 22 Mar 2024 | 19.59 | -0.22 | -1.11% | 19.85 | 19.95 | 19.50 | 6,977 |
| 21 Mar 2024 | 19.81 | 0.01 | 0.05% | 19.82 | 19.93 | 19.71 | 3,916 |
| 20 Mar 2024 | 19.80 | 0.30 | 1.54% | 19.55 | 19.80 | 19.47 | 5,525 |
| 19 Mar 2024 | 19.50 | 0.20 | 1.04% | 19.34 | 19.60 | 19.30 | 6,812 |
| 18 Mar 2024 | 19.30 | 0.41 | 2.17% | 18.78 | 19.30 | 18.78 | 7,903 |
