O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
24/10/2025 15,99 16,09 +0,63% 15,99 16,12 16,06 15,99 16,10 72 20.890.800
23/10/2025 16,10 15,99 -0,56% 15,95 16,15 16,05 15,99 16,00 145 59.391.900
22/10/2025 15,89 16,08 +1,26% 15,70 16,15 16,04 16,07 16,10 146 55.041.800
21/10/2025 16,10 15,88 -1,37% 15,88 16,10 15,96 15,88 15,95 132 31.139.300
20/10/2025 15,69 16,10 +2,35% 15,69 16,10 15,97 16,06 16,10 199 66.606.200
17/10/2025 15,75 15,73 -0,57% 15,65 15,85 15,76 15,73 15,75 111 58.346.100
16/10/2025 15,69 15,82 +0,70% 15,60 15,82 15,70 15,63 15,83 134 43.983.100
15/10/2025 15,75 15,71 -0,44% 15,64 15,88 15,75 15,71 15,84 148 38.126.200
14/10/2025 15,62 15,78 +1,15% 15,57 15,78 15,68 15,58 15,78 133 29.651.000
13/10/2025 15,65 15,60 0,00% 15,60 15,84 15,73 15,60 15,78 153 36.022.400
10/10/2025 15,69 15,60 -0,70% 15,51 15,75 15,65 15,51 15,60 172 41.962.500
9/10/2025 15,73 15,71 -0,13% 15,63 15,96 15,74 15,64 15,71 139 53.531.700
8/10/2025 15,65 15,73 -0,06% 15,65 15,85 15,73 15,73 15,78 114 31.627.200
7/10/2025 15,79 15,74 -0,38% 15,45 15,94 15,76 15,71 15,74 308 82.613.400
6/10/2025 15,62 15,80 +0,89% 15,62 15,94 15,77 15,80 15,91 357 114.872.900
3/10/2025 15,63 15,66 -0,57% 15,63 15,79 15,73 15,65 15,74 189 49.709.300
2/10/2025 15,53 15,75 +1,03% 15,52 15,77 15,66 15,67 15,75 155 51.528.100
1/10/2025 15,51 15,59 +0,19% 15,51 15,90 15,67 15,58 15,70 140 34.795.300
30/9/2025 15,69 15,56 -0,26% 15,53 15,70 15,60 15,55 15,65 150 47.268.300
29/9/2025 15,53 15,60 +0,45% 15,45 15,65 15,57 15,60 15,65 143 47.029.900
26/9/2025 15,66 15,53 -0,83% 15,39 15,70 15,52 15,46 15,55 182 80.132.300
25/9/2025 15,75 15,66 -0,19% 15,60 15,75 15,66 15,66 15,67 105 26.311.300
24/9/2025 15,47 15,69 +0,90% 15,47 15,80 15,60 15,57 15,70 146 64.150.300
23/9/2025 15,55 15,55 -0,38% 15,53 15,71 15,62 15,54 15,55 155 70.765.200
22/9/2025 15,61 15,61 +0,06% 15,53 15,66 15,58 15,60 15,61 103 22.287.900
19/9/2025 15,59 15,60 0,00% 15,50 15,72 15,55 15,58 15,60 143 43.388.500
18/9/2025 15,75 15,60 +0,45% 15,52 15,75 15,58 15,56 15,60 66 39.117.100
17/9/2025 15,55 15,53 +0,26% 15,46 15,75 15,57 15,53 15,62 128 46.098.400
16/9/2025 15,60 15,49 -0,39% 15,07 15,66 15,43 15,48 15,55 261 66.385.000
15/9/2025 15,44 15,55 +0,58% 15,37 15,55 15,47 15,45 15,56 135 33.279.300
12/9/2025 15,45 15,46 -0,26% 15,40 15,50 15,44 15,42 15,50 54 15.445.100
11/9/2025 15,40 15,50 +0,32% 15,27 15,50 15,39 15,45 15,51 118 35.877.800
10/9/2025 15,34 15,45 +1,25% 15,31 15,46 15,38 15,32 15,45 108 24.762.600
9/9/2025 15,44 15,26 -0,13% 15,26 15,84 15,49 15,26 15,33 280 70.360.800
8/9/2025 15,30 15,28 -0,33% 15,25 15,43 15,32 15,28 15,45 113 34.018.800
5/9/2025 15,19 15,33 +1,19% 15,15 15,33 15,25 15,30 15,33 129 26.849.200
4/9/2025 15,06 15,15 +1,20% 14,68 15,70 15,10 15,15 15,21 494 144.121.600
3/9/2025 15,14 14,97 -0,73% 14,95 15,20 15,06 14,97 15,02 111 23.644.800
2/9/2025 15,13 15,08 -0,33% 14,95 15,14 15,04 15,02 15,08 100 45.442.700
1/9/2025 15,13 15,13 +0,07% 14,91 15,13 14,99 15,05 15,13 181 54.272.800
29/8/2025 15,10 15,12 +0,13% 14,98 15,20 15,07 15,06 15,12 117 32.870.900
28/8/2025 14,95 15,10 +1,00% 14,95 15,15 15,02 15,01 15,11 150 93.139.800
27/8/2025 14,83 14,95 +0,34% 14,83 14,96 14,91 14,90 14,95 71 22.961.800
26/8/2025 14,91 14,90 -0,13% 14,78 14,91 14,83 14,83 14,90 96 25.815.000
25/8/2025 14,97 14,92 +0,54% 14,82 15,10 14,93 14,80 14,94 164 42.726.300
22/8/2025 14,70 14,84 +1,37% 14,69 14,96 14,89 14,84 14,89 135 46.757.200
21/8/2025 14,59 14,64 -0,27% 14,52 14,70 14,64 14,64 14,70 110 51.542.300
20/8/2025 14,57 14,68 +0,48% 14,53 14,68 14,60 14,66 14,68 104 21.178.400
19/8/2025 14,61 14,61 0,00% 14,55 14,72 14,59 14,61 14,69 84 16.642.900
18/8/2025 14,59 14,61 0,00% 14,51 14,74 14,63 14,61 14,73 193 53.401.800
15/8/2025 14,76 14,61 -1,81% 14,56 14,76 14,63 14,60 14,63 124 48.012.700
14/8/2025 14,83 14,88 -0,53% 14,55 14,88 14,67 14,62 14,88 204 48.438.600
13/8/2025 15,02 14,96 -0,07% 14,76 15,03 14,95 14,90 15,00 168 48.592.500
12/8/2025 14,95 14,97 +0,07% 14,87 15,14 15,04 14,97 15,04 144 34.902.700
11/8/2025 14,68 14,96 +1,08% 14,68 14,97 14,88 14,86 14,96 103 46.889.400
8/8/2025 14,59 14,80 +1,72% 14,49 14,90 14,76 14,80 14,88 185 48.141.800
7/8/2025 14,51 14,55 +0,14% 14,45 14,61 14,54 14,51 14,58 135 26.609.800
6/8/2025 14,54 14,53 -0,55% 14,45 14,67 14,54 14,49 14,54 113 29.386.600
5/8/2025 14,54 14,61 +0,14% 14,49 14,77 14,61 14,56 14,62 106 30.984.800
4/8/2025 14,60 14,59 +0,69% 14,49 14,74 14,55 14,56 14,60 256 97.649.800
1/8/2025 14,68 14,49 -0,62% 14,48 15,12 14,61 14,49 14,55 273 101.576.100
31/7/2025 14,62 14,58 -0,68% 14,31 14,62 14,48 14,48 14,60 257 77.044.300
30/7/2025 14,80 14,68 -1,34% 14,57 14,80 14,65 14,57 14,68 234 73.272.900
29/7/2025 14,93 14,88 +0,27% 14,82 14,94 14,86 14,87 14,90 88 25.414.100
28/7/2025 15,05 14,84 -1,40% 14,77 15,05 14,82 14,77 14,84 224 69.697.100
25/7/2025 15,30 15,05 -1,25% 14,93 15,30 15,00 15,00 15,05 143 35.252.500
24/7/2025 15,40 15,24 -1,10% 15,18 15,40 15,27 15,21 15,29 194 47.353.300
23/7/2025 15,30 15,41 +1,38% 15,25 15,51 15,39 15,41 15,46 240 64.830.300
22/7/2025 15,25 15,20 +1,40% 15,20 15,55 15,44 15,20 15,36 301 77.858.300
21/7/2025 14,99 14,99 0,00% 14,99 15,40 15,22 14,99 15,20 539 238.501.100
18/7/2025 15,01 14,99 -0,13% 14,87 15,10 14,98 14,89 14,99 130 38.052.900
17/7/2025 15,05 15,01 -0,92% 15,00 15,15 15,05 15,01 15,07 48 11.439.200
16/7/2025 15,10 15,15 +0,33% 14,91 15,15 14,99 15,01 15,16 115 36.444.700
15/7/2025 15,29 15,10 -1,24% 14,86 15,29 15,03 15,00 15,10 172 50.670.100
14/7/2025 15,28 15,29 -0,71% 15,15 15,35 15,23 15,20 15,29 129 31.990.500
11/7/2025 15,15 15,40 +0,65% 15,15 15,40 15,34 15,33 15,40 101 48.643.200
10/7/2025 14,97 15,30 +0,86% 14,96 15,63 15,41 15,30 15,39 504 121.799.000
9/7/2025 15,36 15,17 -0,65% 15,03 15,36 15,10 15,03 15,19 139 40.039.400
8/7/2025 15,24 15,27 +0,99% 15,11 15,35 15,22 15,22 15,27 131 38.513.000
7/7/2025 15,48 15,12 -1,82% 14,97 15,48 15,18 15,10 15,23 108 31.584.500
4/7/2025 15,16 15,40 +0,33% 15,00 15,53 15,32 15,36 15,40 237 98.529.700
3/7/2025 15,36 15,35 +1,12% 15,21 15,40 15,32 15,29 15,35 164 51.028.000
2/7/2025 14,80 15,18 +2,22% 14,80 15,34 15,23 15,18 15,34 273 75.390.600
1/7/2025 14,70 14,85 +1,09% 14,68 14,93 14,81 14,83 14,90 127 31.418.000
30/6/2025 14,59 14,69 +0,69% 14,54 14,70 14,63 14,65 14,69 139 42.442.300
27/6/2025 14,55 14,59 +0,62% 14,49 14,69 14,60 14,58 14,65 185 54.461.100
26/6/2025 14,22 14,50 +2,11% 14,22 14,55 14,49 14,47 14,50 187 66.965.800
25/6/2025 14,39 14,20 -1,39% 14,12 14,39 14,22 14,19 14,20 429 175.981.400
24/6/2025 14,35 14,40 +0,35% 14,31 14,48 14,39 14,34 14,40 137 57.448.400
23/6/2025 14,48 14,35 -0,97% 14,20 14,48 14,27 14,30 14,36 321 103.227.500
20/6/2025 14,45 14,49 +0,69% 14,18 14,65 14,32 14,33 14,49 536 136.907.500
18/6/2025 14,50 14,39 -1,10% 14,36 14,55 14,44 14,37 14,50 330 90.713.500
17/6/2025 14,94 14,55 -1,76% 14,42 14,94 14,54 14,46 14,55 431 117.659.700
16/6/2025 14,56 14,81 +2,14% 14,52 14,93 14,74 14,80 14,94 224 122.714.600
13/6/2025 14,70 14,50 -1,36% 14,45 14,70 14,52 14,48 14,50 351 123.335.700
12/6/2025 14,65 14,70 +0,27% 14,55 14,70 14,58 14,62 14,70 176 54.853.400
11/6/2025 14,69 14,66 -0,88% 14,51 14,76 14,64 14,66 14,70 297 91.207.800
10/6/2025 14,67 14,79 +0,14% 14,67 14,94 14,80 14,71 14,85 272 89.442.700
9/6/2025 14,76 14,77 +0,20% 14,60 14,82 14,69 14,77 14,80 226 74.211.900
6/6/2025 14,77 14,74 -0,14% 14,67 14,88 14,75 14,73 14,80 245 70.079.700
5/6/2025 14,78 14,76 -0,07% 14,72 15,00 14,89 14,75 14,76 342 189.434.400
4/6/2025 14,89 14,77 +0,14% 14,76 14,94 14,87 14,77 14,80 206 89.531.900
3/6/2025 14,68 14,75 +0,34% 14,60 14,85 14,72 14,75 14,80 217 56.391.500
2/6/2025 14,70 14,70 +0,07% 14,60 14,81 14,70 14,66 14,70 249 61.038.200
30/5/2025 15,14 14,69 -2,84% 14,69 15,16 14,81 14,69 14,84 473 165.335.500
29/5/2025 15,01 15,12 +0,33% 15,00 15,16 15,09 15,06 15,12 231 67.790.500
28/5/2025 15,07 15,07 +0,87% 14,80 15,24 15,00 14,97 15,07 544 145.434.800
27/5/2025 15,15 14,94 -1,19% 14,75 15,16 14,91 14,94 14,97 621 194.017.200
26/5/2025 15,14 15,12 -0,13% 15,01 15,18 15,06 15,05 15,13 322 90.076.800
23/5/2025 15,20 15,14 -0,72% 15,05 15,22 15,12 15,14 15,15 257 90.895.400
22/5/2025 15,43 15,25 -1,17% 15,16 15,45 15,31 15,22 15,25 488 187.135.200
21/5/2025 15,61 15,43 -1,03% 15,39 15,61 15,49 15,42 15,53 269 112.644.600
20/5/2025 15,70 15,59 -0,70% 15,52 15,70 15,62 15,59 15,61 253 83.888.600
19/5/2025 15,75 15,70 -0,32% 15,65 15,80 15,73 15,70 15,74 169 71.430.700
16/5/2025 15,81 15,75 -0,38% 15,64 15,86 15,77 15,75 15,85 285 137.066.900
15/5/2025 15,61 15,81 +1,09% 15,61 15,85 15,76 15,78 15,81 274 152.716.000
14/5/2025 15,69 15,64 -0,38% 15,62 15,84 15,68 15,63 15,70 167 47.212.100
13/5/2025 15,47 15,70 +1,29% 15,40 15,72 15,53 15,67 15,70 420 146.680.600
12/5/2025 15,53 15,50 +1,11% 15,49 15,85 15,62 15,50 15,58 755 226.076.000
9/5/2025 15,22 15,33 +0,33% 15,22 15,38 15,30 15,33 15,34 176 49.289.200
8/5/2025 15,22 15,28 -0,33% 15,19 15,35 15,27 15,26 15,35 171 50.249.500
7/5/2025 15,29 15,33 +0,26% 15,19 15,38 15,27 15,20 15,33 173 57.278.000
6/5/2025 15,31 15,29 -0,13% 15,26 15,44 15,32 15,28 15,34 194 63.769.900
5/5/2025 15,48 15,31 -0,91% 15,31 15,48 15,35 15,30 15,31 164 59.578.300
2/5/2025 15,32 15,45 -0,90% 15,32 15,53 15,44 15,45 15,50 182 55.754.800
29/4/2025 15,70 15,59 -0,70% 15,50 15,71 15,60 15,55 15,59 403 111.255.800
28/4/2025 15,83 15,70 -5,82% 15,39 15,83 15,66 15,66 15,70 791 201.157.300

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.