Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRAP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 20.89 | 0.49 | 2.40% | 20.40 | 20.93 | 20.33 | 210,600 |
| Apr 26 2024 | 20.40 | 0.31 | 1.54% | 20.18 | 20.42 | 20.14 | 116,500 |
| Apr 25 2024 | 20.09 | -0.08 | -0.40% | 20.17 | 20.20 | 19.99 | 70,900 |
| Apr 24 2024 | 20.17 | 0.11 | 0.55% | 20.25 | 20.40 | 20.16 | 81,800 |
| Apr 23 2024 | 20.06 | -0.17 | -0.84% | 20.22 | 20.32 | 20.01 | 58,900 |
| Apr 22 2024 | 20.23 | -0.04 | -0.20% | 20.22 | 20.76 | 20.01 | 103,000 |
| Apr 19 2024 | 20.27 | 0.44 | 2.22% | 19.97 | 20.38 | 19.84 | 54,500 |
| Apr 18 2024 | 19.83 | -0.07 | -0.35% | 19.99 | 20.02 | 19.77 | 52,500 |
| Apr 17 2024 | 19.90 | 0.08 | 0.40% | 20.04 | 20.24 | 19.87 | 58,900 |
| Apr 16 2024 | 19.82 | -0.38 | -1.88% | 20.18 | 20.19 | 19.75 | 86,000 |
| Apr 15 2024 | 20.20 | 0.25 | 1.25% | 20.02 | 20.47 | 19.95 | 71,500 |
| Apr 12 2024 | 19.95 | -0.18 | -0.89% | 20.43 | 20.50 | 19.92 | 81,700 |
| Apr 11 2024 | 20.13 | -0.17 | -0.84% | 20.25 | 20.30 | 20.10 | 84,400 |
| Apr 10 2024 | 20.30 | -0.32 | -1.55% | 20.63 | 20.76 | 20.13 | 89,900 |
| Apr 09 2024 | 20.62 | 0.00 | 0.00% | 20.70 | 20.77 | 20.43 | 131,400 |
| Apr 08 2024 | 20.62 | 0.79 | 3.98% | 19.88 | 20.62 | 19.88 | 157,000 |
| Apr 05 2024 | 19.83 | -0.22 | -1.10% | 20.00 | 20.10 | 19.70 | 148,200 |
| Apr 04 2024 | 20.05 | -0.11 | -0.55% | 20.19 | 20.29 | 19.97 | 129,200 |
| Apr 03 2024 | 20.16 | -0.05 | -0.25% | 20.18 | 20.19 | 19.74 | 266,700 |
| Apr 02 2024 | 20.21 | 0.11 | 0.55% | 20.15 | 20.38 | 20.06 | 51,900 |
| Apr 01 2024 | 20.10 | 0.14 | 0.70% | 20.08 | 20.37 | 19.74 | 209,700 |
| Mar 28 2024 | 19.96 | 0.04 | 0.20% | 19.95 | 19.96 | 19.77 | 84,600 |
| Mar 27 2024 | 19.92 | 0.51 | 2.63% | 19.40 | 19.92 | 19.40 | 82,100 |
| Mar 26 2024 | 19.41 | -0.08 | -0.41% | 19.50 | 19.50 | 19.18 | 74,800 |
| Mar 25 2024 | 19.49 | 0.01 | 0.05% | 19.68 | 19.68 | 19.40 | 74,200 |
| Mar 22 2024 | 19.48 | -0.33 | -1.67% | 19.81 | 19.81 | 19.48 | 81,800 |
| Mar 21 2024 | 19.81 | 0.16 | 0.81% | 19.68 | 19.94 | 19.68 | 46,000 |
| Mar 20 2024 | 19.65 | 0.15 | 0.77% | 19.52 | 19.77 | 19.46 | 59,800 |
| Mar 19 2024 | 19.50 | 0.36 | 1.88% | 19.40 | 19.59 | 19.36 | 77,900 |
| Mar 18 2024 | 19.14 | 0.45 | 2.41% | 18.73 | 19.20 | 18.73 | 149,300 |
| Mar 15 2024 | 18.69 | -0.72 | -3.71% | 19.41 | 19.42 | 18.56 | 464,900 |
| Mar 14 2024 | 19.41 | -0.27 | -1.37% | 19.68 | 19.68 | 19.33 | 108,600 |
| Mar 13 2024 | 19.68 | 0.20 | 1.03% | 19.50 | 20.01 | 19.38 | 284,200 |
| Mar 12 2024 | 19.48 | -0.02 | -0.10% | 19.50 | 19.87 | 19.48 | 99,000 |
| Mar 11 2024 | 19.50 | -0.45 | -2.26% | 19.89 | 19.89 | 19.44 | 172,800 |
| Mar 08 2024 | 19.95 | 0.05 | 0.25% | 19.89 | 20.10 | 19.82 | 51,000 |
| Mar 07 2024 | 19.90 | 0.19 | 0.96% | 19.75 | 19.99 | 19.75 | 73,400 |
| Mar 06 2024 | 19.71 | -0.26 | -1.30% | 19.95 | 20.00 | 19.71 | 76,900 |
| Mar 05 2024 | 19.97 | -0.03 | -0.15% | 20.00 | 20.09 | 19.81 | 110,100 |
| Mar 04 2024 | 20.00 | -0.01 | -0.05% | 20.01 | 20.20 | 19.88 | 82,100 |
| Mar 01 2024 | 20.01 | -0.10 | -0.50% | 20.28 | 20.28 | 19.86 | 217,900 |
| Feb 29 2024 | 20.11 | -0.14 | -0.69% | 20.26 | 20.39 | 20.11 | 121,400 |
| Feb 28 2024 | 20.25 | -0.27 | -1.32% | 20.60 | 20.60 | 20.24 | 95,600 |
| Feb 27 2024 | 20.52 | 0.24 | 1.18% | 20.84 | 20.84 | 20.43 | 36,800 |
| Feb 26 2024 | 20.28 | -0.27 | -1.31% | 20.56 | 20.56 | 20.27 | 111,300 |
| Feb 23 2024 | 20.55 | 0.18 | 0.88% | 20.62 | 20.89 | 20.55 | 69,500 |
| Feb 22 2024 | 20.37 | 0.11 | 0.54% | 20.26 | 20.58 | 20.26 | 22,400 |
| Feb 21 2024 | 20.26 | -0.23 | -1.12% | 20.48 | 20.50 | 20.25 | 52,000 |
| Feb 20 2024 | 20.49 | -0.20 | -0.97% | 20.49 | 20.49 | 20.21 | 90,900 |
| Feb 19 2024 | 20.69 | -0.18 | -0.86% | 20.97 | 20.97 | 20.56 | 57,700 |
| Feb 16 2024 | 20.87 | 0.57 | 2.81% | 20.65 | 20.99 | 20.50 | 30,200 |
| Feb 15 2024 | 20.30 | 0.00 | 0.00% | 20.42 | 20.55 | 20.24 | 55,300 |
| Feb 14 2024 | 20.30 | -0.19 | -0.93% | 20.48 | 20.48 | 20.27 | 36,900 |
| Feb 09 2024 | 20.49 | -0.10 | -0.49% | 20.57 | 20.65 | 20.34 | 42,700 |
| Feb 08 2024 | 20.59 | -0.21 | -1.01% | 20.66 | 20.81 | 20.50 | 42,300 |
| Feb 07 2024 | 20.80 | 0.24 | 1.17% | 20.62 | 20.89 | 20.58 | 65,500 |
| Feb 06 2024 | 20.56 | 0.34 | 1.68% | 20.23 | 20.57 | 20.15 | 75,000 |
| Feb 05 2024 | 20.22 | -0.06 | -0.30% | 20.28 | 20.28 | 20.02 | 192,200 |
| Feb 02 2024 | 20.28 | -0.20 | -0.98% | 20.66 | 20.66 | 20.24 | 128,500 |
| Feb 01 2024 | 20.48 | -0.43 | -2.06% | 21.04 | 21.04 | 20.47 | 152,700 |
| Jan 31 2024 | 20.91 | 0.01 | 0.05% | 20.99 | 21.10 | 20.81 | 68,000 |
