Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRAP4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 18.22 | 0.00 | 0.00% | 18.26 | 18.39 | 18.20 | 23,248 |
| 12 Jun 2024 | 18.22 | -0.19 | -1.03% | 18.45 | 18.51 | 18.17 | 31,009 |
| 11 Jun 2024 | 18.41 | 0.02 | 0.11% | 18.30 | 18.43 | 18.12 | 31,085 |
| 10 Jun 2024 | 18.39 | 0.06 | 0.33% | 18.30 | 18.46 | 18.25 | 30,693 |
| 07 Jun 2024 | 18.33 | -0.28 | -1.50% | 18.54 | 18.55 | 18.23 | 39,074 |
| 06 Jun 2024 | 18.61 | 0.24 | 1.31% | 18.41 | 18.63 | 18.32 | 27,074 |
| 05 Jun 2024 | 18.37 | -0.30 | -1.61% | 18.68 | 18.70 | 18.28 | 48,159 |
| 04 Jun 2024 | 18.67 | -0.15 | -0.80% | 18.79 | 18.81 | 18.48 | 42,223 |
| 03 Jun 2024 | 18.82 | -0.47 | -2.44% | 19.15 | 19.15 | 18.70 | 61,521 |
| 31 May 2024 | 19.29 | -0.14 | -0.72% | 19.45 | 19.50 | 19.15 | 38,959 |
| 29 May 2024 | 19.43 | -0.36 | -1.82% | 19.80 | 19.85 | 19.39 | 47,946 |
| 28 May 2024 | 19.79 | -0.35 | -1.74% | 20.16 | 20.24 | 19.73 | 35,651 |
| 27 May 2024 | 20.14 | 0.14 | 0.70% | 19.99 | 20.20 | 19.95 | 16,208 |
| 24 May 2024 | 20.00 | -0.01 | -0.05% | 20.08 | 20.19 | 19.96 | 15,880 |
| 23 May 2024 | 20.01 | -0.04 | -0.20% | 20.08 | 20.12 | 19.81 | 32,065 |
| 22 May 2024 | 20.05 | -0.21 | -1.04% | 20.25 | 20.31 | 19.99 | 22,976 |
| 21 May 2024 | 20.26 | 0.07 | 0.35% | 20.15 | 20.39 | 20.14 | 21,814 |
| 20 May 2024 | 20.19 | 0.04 | 0.20% | 20.19 | 20.30 | 20.02 | 29,080 |
| 17 May 2024 | 20.15 | 0.09 | 0.45% | 20.03 | 20.19 | 19.98 | 23,413 |
| 16 May 2024 | 20.06 | 0.04 | 0.20% | 20.06 | 20.20 | 19.94 | 29,276 |
| 15 May 2024 | 20.02 | 0.03 | 0.15% | 19.95 | 20.04 | 19.77 | 40,658 |
| 14 May 2024 | 19.99 | -0.10 | -0.50% | 20.07 | 20.08 | 19.77 | 39,056 |
| 13 May 2024 | 20.09 | -0.01 | -0.05% | 20.19 | 20.36 | 20.08 | 22,804 |
| 10 May 2024 | 20.10 | -0.16 | -0.79% | 20.31 | 20.35 | 19.99 | 22,140 |
| 09 May 2024 | 20.26 | 0.03 | 0.15% | 20.21 | 20.37 | 20.08 | 15,406 |
| 08 May 2024 | 20.23 | -0.17 | -0.83% | 20.23 | 20.29 | 20.11 | 15,937 |
| 07 May 2024 | 20.40 | 0.20 | 0.99% | 20.27 | 20.57 | 20.27 | 18,095 |
| 06 May 2024 | 20.20 | -0.04 | -0.20% | 20.25 | 20.39 | 20.12 | 22,449 |
| 03 May 2024 | 20.24 | 0.04 | 0.20% | 20.22 | 20.39 | 20.03 | 24,618 |
| 02 May 2024 | 20.20 | 0.11 | 0.55% | 20.00 | 20.38 | 19.99 | 22,529 |
| 30 Abr 2024 | 20.09 | -1.45 | -6.73% | 20.05 | 20.13 | 19.86 | 45,985 |
| 29 Abr 2024 | 21.54 | 0.26 | 1.22% | 21.20 | 21.55 | 21.12 | 39,009 |
| 26 Abr 2024 | 21.28 | 0.48 | 2.31% | 20.86 | 21.29 | 20.86 | 21,991 |
| 25 Abr 2024 | 20.80 | -0.39 | -1.84% | 21.08 | 21.12 | 20.76 | 24,906 |
| 24 Abr 2024 | 21.19 | 0.20 | 0.95% | 21.08 | 21.31 | 20.94 | 19,512 |
| 23 Abr 2024 | 20.99 | -0.19 | -0.90% | 21.00 | 21.11 | 20.74 | 22,090 |
| 22 Abr 2024 | 21.18 | 0.06 | 0.28% | 21.18 | 21.41 | 20.66 | 29,414 |
| 19 Abr 2024 | 21.12 | 0.52 | 2.52% | 20.61 | 21.12 | 20.50 | 19,975 |
| 18 Abr 2024 | 20.60 | -0.02 | -0.10% | 20.65 | 20.86 | 20.51 | 19,314 |
| 17 Abr 2024 | 20.62 | 0.19 | 0.93% | 20.69 | 21.03 | 20.60 | 21,673 |
| 16 Abr 2024 | 20.43 | -0.47 | -2.25% | 20.80 | 20.85 | 20.38 | 36,040 |
| 15 Abr 2024 | 20.90 | 0.25 | 1.21% | 20.85 | 21.30 | 20.65 | 27,560 |
| 12 Abr 2024 | 20.65 | -0.15 | -0.72% | 21.01 | 21.17 | 20.56 | 33,183 |
| 11 Abr 2024 | 20.80 | 0.00 | 0.00% | 21.02 | 21.05 | 20.70 | 25,277 |
| 10 Abr 2024 | 20.80 | -0.41 | -1.93% | 21.18 | 21.20 | 20.77 | 43,714 |
| 09 Abr 2024 | 21.21 | -0.08 | -0.38% | 21.39 | 21.53 | 21.07 | 27,503 |
| 08 Abr 2024 | 21.29 | 0.87 | 4.26% | 20.61 | 21.29 | 20.61 | 32,529 |
| 05 Abr 2024 | 20.42 | -0.29 | -1.40% | 20.75 | 20.76 | 20.35 | 48,570 |
| 04 Abr 2024 | 20.71 | -0.15 | -0.72% | 20.86 | 20.93 | 20.63 | 33,274 |
| 03 Abr 2024 | 20.86 | -0.15 | -0.71% | 20.93 | 20.99 | 20.53 | 36,887 |
| 02 Abr 2024 | 21.01 | 0.21 | 1.01% | 20.91 | 21.11 | 20.80 | 31,296 |
| 01 Abr 2024 | 20.80 | 0.17 | 0.82% | 20.67 | 21.16 | 20.67 | 47,288 |
| 28 Mar 2024 | 20.63 | 0.17 | 0.83% | 20.50 | 20.64 | 20.34 | 35,784 |
| 27 Mar 2024 | 20.46 | 0.24 | 1.19% | 20.15 | 20.49 | 20.03 | 38,624 |
| 26 Mar 2024 | 20.22 | -0.08 | -0.39% | 20.30 | 20.30 | 20.00 | 28,145 |
| 25 Mar 2024 | 20.30 | -0.06 | -0.29% | 20.40 | 20.46 | 20.29 | 24,380 |
| 22 Mar 2024 | 20.36 | -0.24 | -1.17% | 20.59 | 20.65 | 20.27 | 25,496 |
| 21 Mar 2024 | 20.60 | -0.04 | -0.19% | 20.69 | 20.87 | 20.51 | 25,463 |
| 20 Mar 2024 | 20.64 | 0.17 | 0.83% | 20.46 | 20.64 | 20.26 | 22,975 |
| 19 Mar 2024 | 20.47 | 0.32 | 1.59% | 20.25 | 20.50 | 20.20 | 30,814 |
| 18 Mar 2024 | 20.15 | 0.58 | 2.96% | 19.65 | 20.20 | 19.65 | 36,100 |
