O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BRAP3 - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,16 16,40 +2,24% 16,04 16,65 16,39 16,40 16,55 504 133.608.800
16/4/2025 16,55 16,04 -1,90% 16,00 16,55 16,13 16,04 16,13 381 88.432.000
15/4/2025 16,84 16,35 -1,27% 16,28 16,84 16,43 16,35 16,44 202 55.071.800
14/4/2025 16,69 16,56 +0,24% 16,56 16,75 16,64 16,55 16,60 245 69.420.800
11/4/2025 16,11 16,52 +2,67% 15,99 16,58 16,29 16,46 16,52 309 77.748.100
10/4/2025 16,05 16,09 +1,13% 15,89 16,13 16,02 15,95 16,09 231 72.271.300
9/4/2025 15,28 15,91 +4,67% 15,23 16,04 15,55 15,91 16,00 518 138.317.800
8/4/2025 15,96 15,20 -4,64% 15,20 16,10 15,56 15,20 15,40 942 326.807.800
7/4/2025 15,70 15,94 -0,25% 15,59 16,24 15,82 15,84 15,94 533 158.565.100
4/4/2025 16,10 15,98 -2,80% 15,68 16,13 15,93 15,94 15,99 842 222.992.300
3/4/2025 16,75 16,44 -2,61% 16,31 16,75 16,49 16,43 16,49 595 181.398.300
2/4/2025 16,99 16,88 -0,65% 16,78 17,00 16,85 16,82 16,88 288 95.398.200
1/4/2025 16,78 16,99 +1,25% 16,71 17,04 16,94 16,94 16,99 186 68.452.100
31/3/2025 16,89 16,78 -1,29% 16,60 16,89 16,73 16,77 16,78 326 104.588.500
28/3/2025 16,96 17,00 +0,12% 16,87 17,05 16,93 16,87 17,00 192 59.768.900
27/3/2025 17,05 16,98 +0,77% 16,94 17,09 17,00 16,97 17,03 179 72.767.200
26/3/2025 16,71 16,85 +0,90% 16,70 16,98 16,84 16,82 16,95 209 61.647.300
25/3/2025 16,67 16,70 +0,24% 16,67 17,19 16,83 16,70 16,80 439 190.348.600
24/3/2025 16,77 16,66 +0,54% 16,62 16,95 16,75 16,65 16,66 392 185.359.100
21/3/2025 16,59 16,57 +1,53% 16,45 16,76 16,60 16,56 16,60 646 280.976.900
20/3/2025 16,32 16,32 -0,18% 16,13 16,34 16,28 16,31 16,32 177 74.075.200
19/3/2025 16,38 16,35 -0,30% 16,25 16,45 16,36 16,27 16,36 355 109.973.700
18/3/2025 16,21 16,40 +1,42% 16,13 16,40 16,30 16,20 16,40 207 63.901.000
17/3/2025 15,89 16,17 +1,19% 15,89 16,28 16,13 16,17 16,25 335 105.342.800
14/3/2025 15,59 15,98 +3,10% 15,56 16,00 15,88 15,82 15,99 258 99.604.900
13/3/2025 15,38 15,50 +2,31% 15,22 15,60 15,48 15,50 15,60 226 65.964.400
12/3/2025 15,54 15,15 -2,19% 14,96 15,54 15,11 15,15 15,16 668 207.982.700
11/3/2025 15,43 15,49 +0,39% 15,32 15,49 15,38 15,44 15,49 148 34.006.900
10/3/2025 15,45 15,43 -0,45% 15,25 15,59 15,35 15,30 15,45 519 119.937.600
7/3/2025 15,53 15,50 0,00% 15,30 15,68 15,54 15,48 15,50 340 99.659.000
6/3/2025 15,41 15,50 -0,19% 15,40 15,63 15,47 15,50 15,58 185 54.178.300
5/3/2025 15,53 15,53 -0,13% 15,35 15,53 15,42 15,48 15,53 200 54.140.000
28/2/2025 15,59 15,55 -0,32% 15,30 15,61 15,43 15,41 15,55 231 57.571.200
27/2/2025 15,59 15,60 +0,06% 15,49 15,70 15,57 15,54 15,60 196 67.735.000
26/2/2025 15,79 15,59 -0,76% 15,55 15,81 15,66 15,56 15,59 138 49.202.400
25/2/2025 15,69 15,71 -0,32% 15,54 15,74 15,66 15,64 15,71 199 50.604.800
24/2/2025 15,95 15,76 -0,63% 15,52 16,02 15,80 15,59 15,77 445 159.125.600
21/2/2025 15,90 15,86 +0,25% 15,84 16,00 15,91 15,85 15,93 160 58.569.700
20/2/2025 15,63 15,82 +1,54% 15,47 16,20 15,87 15,81 15,95 521 161.644.300
19/2/2025 15,58 15,58 -0,19% 15,43 15,60 15,51 15,55 15,58 138 53.525.700
18/2/2025 15,64 15,61 -0,19% 15,51 15,75 15,67 15,58 15,61 122 38.409.600
17/2/2025 15,63 15,64 0,00% 15,52 15,71 15,62 15,53 15,65 129 39.831.300
14/2/2025 15,37 15,64 +1,76% 15,36 15,64 15,55 15,50 15,65 252 61.598.000
13/2/2025 15,31 15,37 +0,33% 15,24 15,43 15,32 15,28 15,39 164 34.627.500
12/2/2025 15,54 15,32 -1,48% 15,31 15,54 15,40 15,30 15,34 158 44.202.400
11/2/2025 15,41 15,55 +0,45% 15,29 15,55 15,42 15,45 15,55 159 56.155.800
10/2/2025 15,45 15,48 -0,06% 15,39 15,55 15,46 15,43 15,49 146 58.781.300
7/2/2025 15,47 15,49 0,00% 15,34 15,60 15,48 15,34 15,50 197 53.284.800
6/2/2025 15,32 15,49 +1,11% 15,32 15,57 15,49 15,48 15,54 186 57.959.600
5/2/2025 15,35 15,32 -0,07% 15,22 15,39 15,29 15,28 15,32 305 98.475.400
4/2/2025 15,32 15,33 0,00% 15,22 15,44 15,32 15,25 15,34 205 47.647.100
3/2/2025 15,35 15,33 -0,39% 15,29 15,48 15,37 15,33 15,51 228 94.108.200
31/1/2025 15,56 15,39 -1,03% 15,39 15,62 15,48 15,38 15,46 250 65.978.500
30/1/2025 15,28 15,55 +2,57% 15,19 15,72 15,50 15,55 15,67 494 165.266.700
29/1/2025 15,18 15,16 +0,40% 15,07 15,26 15,17 15,16 15,21 245 61.311.200
28/1/2025 15,40 15,10 -1,76% 15,08 15,40 15,20 15,07 15,15 284 93.378.200
27/1/2025 15,35 15,37 +1,12% 15,14 15,40 15,31 15,35 15,37 384 136.311.700
24/1/2025 15,20 15,20 +0,40% 15,18 15,30 15,25 15,20 15,25 115 35.695.200
23/1/2025 15,25 15,14 -0,46% 15,08 15,39 15,16 15,11 15,15 262 95.828.600
22/1/2025 15,66 15,21 -2,25% 15,21 15,66 15,41 15,20 15,31 307 100.996.400
21/1/2025 15,63 15,56 0,00% 15,39 15,66 15,54 15,56 15,68 226 75.726.200
20/1/2025 15,55 15,56 -0,89% 15,50 15,65 15,56 15,55 15,68 206 61.473.300

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.