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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 18,61 | 18,27 | -0,49% | 18,11 | 18,61 | 18,24 | 18,15 | 18,27 | 168 | 48.356.900 |
| 17/7/2026 | 18,51 | 18,36 | -0,81% | 18,20 | 18,51 | 18,34 | 18,35 | 18,50 | 129 | 43.099.900 |
| 16/7/2026 | 18,62 | 18,51 | -1,17% | 18,34 | 18,62 | 18,45 | 18,40 | 18,56 | 124 | 45.582.600 |
| 15/7/2026 | 18,59 | 18,73 | +0,75% | 18,57 | 18,77 | 18,69 | 18,63 | 18,73 | 132 | 58.687.700 |
| 14/7/2026 | 18,40 | 18,59 | +1,25% | 18,40 | 18,72 | 18,56 | 18,59 | 18,67 | 116 | 50.677.900 |
| 13/7/2026 | 18,55 | 18,36 | -1,34% | 18,29 | 18,62 | 18,40 | 18,28 | 18,36 | 263 | 96.421.000 |
| 10/7/2026 | 18,54 | 18,61 | +0,43% | 18,40 | 18,74 | 18,63 | 18,61 | 18,73 | 260 | 110.138.700 |
| 9/7/2026 | 18,23 | 18,53 | +0,60% | 18,20 | 18,53 | 18,31 | 18,41 | 18,54 | 250 | 90.659.700 |
| 8/7/2026 | 18,80 | 18,42 | -2,44% | 18,20 | 18,83 | 18,41 | 18,33 | 18,42 | 447 | 133.297.900 |
| 7/7/2026 | 19,00 | 18,88 | -0,94% | 18,74 | 19,02 | 18,84 | 18,81 | 18,88 | 237 | 94.779.500 |
| 6/7/2026 | 19,28 | 19,06 | -0,78% | 19,01 | 19,28 | 19,14 | 19,00 | 19,06 | 135 | 34.072.600 |
| 3/7/2026 | 19,22 | 19,21 | +0,31% | 19,14 | 19,27 | 19,20 | 19,21 | 19,28 | 121 | 49.352.800 |
| 2/7/2026 | 19,05 | 19,15 | +0,58% | 19,05 | 19,40 | 19,19 | 19,15 | 19,16 | 103 | 26.303.700 |
| 1/7/2026 | 19,00 | 19,04 | -0,31% | 18,93 | 19,28 | 19,10 | 19,04 | 19,25 | 121 | 49.107.400 |
| 30/6/2026 | 19,00 | 19,10 | -0,31% | 18,95 | 19,18 | 19,08 | 19,00 | 19,11 | 140 | 55.734.800 |
| 29/6/2026 | 19,04 | 19,16 | 0,00% | 18,93 | 19,22 | 19,09 | 19,00 | 19,17 | 116 | 55.383.500 |
| 26/6/2026 | 19,08 | 19,16 | +0,84% | 19,00 | 19,30 | 19,12 | 19,00 | 19,16 | 109 | 40.350.900 |
| 25/6/2026 | 19,02 | 19,00 | +0,05% | 19,00 | 19,28 | 19,12 | 19,00 | 19,30 | 107 | 38.060.300 |
| 24/6/2026 | 19,02 | 18,99 | -0,11% | 18,81 | 19,17 | 18,91 | 18,87 | 18,99 | 276 | 125.210.700 |
| 23/6/2026 | 19,10 | 19,01 | -1,50% | 18,94 | 19,24 | 19,06 | 19,01 | 19,13 | 141 | 65.013.200 |
| 22/6/2026 | 19,03 | 19,30 | +0,68% | 19,03 | 19,50 | 19,26 | 19,21 | 19,33 | 89 | 30.440.700 |
| 19/6/2026 | 19,01 | 19,17 | +0,10% | 19,01 | 19,39 | 19,22 | 19,17 | 19,29 | 131 | 42.300.500 |
| 18/6/2026 | 19,24 | 19,15 | -1,39% | 19,01 | 19,24 | 19,10 | 19,14 | 19,15 | 162 | 133.722.400 |
| 17/6/2026 | 19,40 | 19,42 | 0,00% | 19,05 | 19,56 | 19,30 | 19,01 | 19,42 | 169 | 51.160.100 |
| 16/6/2026 | 19,36 | 19,42 | -0,41% | 19,26 | 19,61 | 19,51 | 19,40 | 19,50 | 179 | 46.448.400 |
| 15/6/2026 | 19,28 | 19,50 | +1,99% | 19,28 | 19,80 | 19,61 | 19,50 | 19,59 | 248 | 94.555.300 |
| 12/6/2026 | 18,83 | 19,12 | +0,79% | 18,83 | 19,25 | 19,13 | 19,11 | 19,19 | 120 | 51.096.100 |
| 11/6/2026 | 18,76 | 18,97 | +0,80% | 18,70 | 19,09 | 18,88 | 18,97 | 19,07 | 216 | 67.039.200 |
| 10/6/2026 | 18,77 | 18,82 | +0,27% | 18,67 | 18,93 | 18,77 | 18,70 | 18,82 | 165 | 55.388.800 |
| 9/6/2026 | 18,99 | 18,77 | -0,53% | 18,51 | 18,99 | 18,73 | 18,77 | 18,91 | 191 | 69.500.200 |
| 8/6/2026 | 19,10 | 18,87 | -0,37% | 18,70 | 19,10 | 18,81 | 18,77 | 18,87 | 216 | 58.523.300 |
| 5/6/2026 | 19,44 | 18,94 | -3,22% | 18,88 | 19,44 | 19,10 | 18,90 | 18,94 | 316 | 110.020.200 |
| 3/6/2026 | 19,54 | 19,57 | -1,01% | 19,36 | 19,66 | 19,48 | 19,40 | 19,58 | 183 | 85.332.500 |
| 2/6/2026 | 19,60 | 19,77 | +0,36% | 19,52 | 20,11 | 19,92 | 19,77 | 20,03 | 167 | 105.194.900 |
| 1/6/2026 | 19,68 | 19,70 | +0,10% | 19,32 | 19,70 | 19,48 | 19,54 | 19,70 | 184 | 66.258.400 |
| 29/5/2026 | 19,97 | 19,68 | -1,45% | 19,68 | 19,97 | 19,77 | 19,68 | 19,80 | 143 | 65.643.400 |
| 28/5/2026 | 19,86 | 19,97 | +1,42% | 19,65 | 19,97 | 19,89 | 19,76 | 19,97 | 144 | 64.058.900 |
| 27/5/2026 | 19,90 | 19,69 | 0,00% | 19,62 | 19,90 | 19,69 | 19,63 | 19,79 | 172 | 84.314.200 |
| 26/5/2026 | 19,81 | 19,69 | -0,61% | 19,69 | 19,94 | 19,75 | 19,69 | 19,79 | 99 | 32.602.100 |
| 25/5/2026 | 19,95 | 19,81 | -0,25% | 19,77 | 19,99 | 19,87 | 19,81 | 19,91 | 146 | 64.778.900 |
| 22/5/2026 | 19,78 | 19,86 | +0,35% | 19,58 | 19,99 | 19,84 | 19,86 | 19,87 | 121 | 53.570.100 |
| 21/5/2026 | 19,55 | 19,79 | +0,71% | 19,44 | 19,84 | 19,69 | 19,68 | 19,79 | 66 | 36.429.600 |
| 20/5/2026 | 19,49 | 19,65 | +1,81% | 19,40 | 19,77 | 19,63 | 19,65 | 19,76 | 105 | 42.614.900 |
| 19/5/2026 | 19,19 | 19,30 | -0,16% | 19,09 | 19,34 | 19,21 | 19,18 | 19,30 | 187 | 100.497.100 |
| 18/5/2026 | 19,62 | 19,33 | -1,48% | 19,21 | 19,67 | 19,36 | 19,32 | 19,34 | 243 | 92.388.800 |
| 15/5/2026 | 19,57 | 19,62 | +0,26% | 18,91 | 19,63 | 19,20 | 19,61 | 19,62 | 327 | 137.709.200 |
| 14/5/2026 | 20,00 | 19,57 | -1,41% | 19,44 | 20,10 | 19,59 | 19,43 | 19,59 | 253 | 93.282.200 |
| 13/5/2026 | 20,02 | 19,85 | -1,68% | 19,83 | 20,44 | 20,06 | 19,84 | 19,90 | 447 | 134.650.800 |
| 12/5/2026 | 20,27 | 20,19 | -0,25% | 19,82 | 20,31 | 20,08 | 20,18 | 20,30 | 294 | 95.196.800 |
| 11/5/2026 | 19,94 | 20,24 | +1,91% | 19,82 | 20,37 | 20,19 | 20,24 | 20,39 | 186 | 66.644.200 |
| 8/5/2026 | 19,84 | 19,86 | +1,33% | 19,83 | 20,12 | 19,94 | 19,86 | 20,09 | 334 | 105.321.400 |
| 7/5/2026 | 19,99 | 19,60 | -1,06% | 19,49 | 19,99 | 19,58 | 19,55 | 19,60 | 230 | 81.482.100 |
| 6/5/2026 | 19,52 | 19,81 | +2,27% | 19,52 | 20,05 | 19,89 | 19,80 | 19,88 | 321 | 86.763.700 |
| 5/5/2026 | 19,47 | 19,37 | -0,05% | 19,30 | 19,56 | 19,41 | 19,37 | 19,41 | 225 | 87.381.400 |
| 4/5/2026 | 19,70 | 19,38 | -1,92% | 19,36 | 19,70 | 19,47 | 19,37 | 19,52 | 357 | 133.994.700 |
| 30/4/2026 | 19,66 | 19,76 | +1,80% | 19,64 | 19,97 | 19,77 | 19,75 | 19,97 | 309 | 137.430.400 |
| 29/4/2026 | 20,05 | 19,41 | -3,58% | 19,35 | 20,05 | 19,53 | 19,41 | 19,42 | 676 | 236.041.400 |
| 28/4/2026 | 20,21 | 20,13 | -0,54% | 20,00 | 20,22 | 20,11 | 20,13 | 20,21 | 251 | 72.204.500 |
| 27/4/2026 | 20,36 | 20,24 | -1,41% | 20,24 | 20,53 | 20,36 | 20,24 | 20,31 | 230 | 85.121.400 |
| 24/4/2026 | 20,50 | 20,53 | +0,15% | 20,35 | 20,63 | 20,46 | 20,52 | 20,53 | 241 | 113.195.900 |
| 23/4/2026 | 20,85 | 20,50 | -0,87% | 20,38 | 20,85 | 20,49 | 20,50 | 20,55 | 298 | 136.692.800 |
| 22/4/2026 | 20,99 | 20,68 | -1,94% | 20,65 | 21,02 | 20,79 | 20,68 | 20,78 | 344 | 117.047.700 |
| 20/4/2026 | 21,35 | 21,09 | -0,99% | 21,00 | 21,35 | 21,12 | 21,09 | 21,23 | 186 | 72.880.000 |
| 17/4/2026 | 21,00 | 21,30 | +1,82% | 21,00 | 21,40 | 21,29 | 21,19 | 21,30 | 478 | 242.145.600 |
| 16/4/2026 | 21,16 | 20,92 | -0,99% | 20,92 | 21,37 | 21,05 | 20,92 | 21,00 | 256 | 111.577.800 |
| 15/4/2026 | 21,29 | 21,13 | -0,28% | 21,03 | 21,29 | 21,13 | 21,13 | 21,26 | 163 | 66.801.100 |
| 14/4/2026 | 20,85 | 21,19 | +1,24% | 20,85 | 21,22 | 21,14 | 21,18 | 21,23 | 242 | 145.904.700 |
| 13/4/2026 | 20,85 | 20,93 | +0,77% | 20,70 | 20,94 | 20,82 | 20,92 | 20,93 | 350 | 166.366.900 |
| 10/4/2026 | 20,56 | 20,77 | +1,56% | 20,56 | 21,27 | 20,95 | 20,76 | 20,93 | 442 | 226.528.900 |
| 9/4/2026 | 20,72 | 20,45 | -0,54% | 20,15 | 20,73 | 20,51 | 20,45 | 20,60 | 267 | 105.640.300 |
| 8/4/2026 | 20,49 | 20,56 | +2,49% | 20,49 | 20,99 | 20,65 | 20,56 | 20,67 | 389 | 180.536.700 |
| 7/4/2026 | 20,00 | 20,06 | -0,25% | 20,00 | 20,49 | 20,12 | 20,06 | 20,22 | 113 | 42.067.700 |
| 6/4/2026 | 20,13 | 20,11 | +0,60% | 19,98 | 20,25 | 20,09 | 20,11 | 20,14 | 160 | 68.112.600 |
| 2/4/2026 | 19,95 | 19,99 | +0,20% | 19,54 | 20,15 | 19,96 | 19,98 | 20,13 | 197 | 71.669.000 |
| 1/4/2026 | 19,83 | 19,95 | +0,61% | 19,83 | 20,19 | 20,06 | 19,95 | 20,08 | 196 | 57.390.900 |
| 31/3/2026 | 19,57 | 19,83 | +1,90% | 19,56 | 20,02 | 19,84 | 19,83 | 19,91 | 820 | 291.891.500 |
| 30/3/2026 | 19,51 | 19,46 | -0,31% | 19,46 | 19,82 | 19,67 | 19,46 | 19,50 | 185 | 80.453.800 |
| 27/3/2026 | 19,40 | 19,52 | +0,67% | 19,11 | 19,56 | 19,39 | 19,36 | 19,52 | 244 | 135.393.000 |
| 26/3/2026 | 19,48 | 19,39 | -0,46% | 19,21 | 19,48 | 19,34 | 19,24 | 19,39 | 197 | 64.793.200 |
| 25/3/2026 | 19,49 | 19,48 | +0,31% | 19,48 | 19,72 | 19,56 | 19,48 | 19,62 | 211 | 68.877.700 |
| 24/3/2026 | 19,20 | 19,42 | +1,15% | 19,11 | 19,42 | 19,23 | 19,22 | 19,44 | 167 | 43.094.000 |
| 23/3/2026 | 18,92 | 19,20 | +2,07% | 18,91 | 19,44 | 19,24 | 19,20 | 19,41 | 227 | 62.166.500 |
| 20/3/2026 | 19,10 | 18,81 | -1,62% | 18,69 | 19,11 | 18,83 | 18,70 | 18,82 | 230 | 62.518.000 |
| 19/3/2026 | 19,02 | 19,12 | -0,42% | 18,45 | 19,12 | 18,79 | 19,12 | 19,13 | 531 | 181.183.100 |
| 18/3/2026 | 19,48 | 19,20 | -1,49% | 19,20 | 19,48 | 19,28 | 19,20 | 19,24 | 205 | 58.433.100 |
| 17/3/2026 | 19,58 | 19,49 | +0,46% | 19,36 | 19,64 | 19,48 | 19,48 | 19,50 | 194 | 68.602.800 |
| 16/3/2026 | 19,44 | 19,40 | -0,15% | 19,40 | 19,73 | 19,53 | 19,40 | 19,44 | 287 | 78.159.500 |
| 13/3/2026 | 19,68 | 19,43 | -0,31% | 19,23 | 19,68 | 19,38 | 19,37 | 19,44 | 317 | 135.482.500 |
| 12/3/2026 | 19,76 | 19,49 | -1,32% | 19,36 | 19,79 | 19,48 | 19,49 | 19,50 | 502 | 165.467.500 |
| 11/3/2026 | 19,99 | 19,75 | -0,50% | 19,69 | 20,14 | 19,80 | 19,74 | 19,87 | 278 | 108.320.900 |
| 10/3/2026 | 19,80 | 19,85 | +1,48% | 19,80 | 20,17 | 19,96 | 19,85 | 19,96 | 248 | 90.245.800 |
| 9/3/2026 | 19,37 | 19,56 | +0,51% | 19,07 | 19,94 | 19,33 | 19,56 | 19,90 | 437 | 175.339.200 |
| 6/3/2026 | 19,85 | 19,46 | -2,21% | 19,39 | 19,89 | 19,56 | 19,43 | 19,60 | 644 | 213.857.400 |
| 5/3/2026 | 20,44 | 19,90 | -2,02% | 19,90 | 20,44 | 20,05 | 19,90 | 19,97 | 360 | 140.564.900 |
| 4/3/2026 | 20,21 | 20,31 | +0,54% | 20,10 | 20,58 | 20,34 | 20,31 | 20,37 | 198 | 71.199.500 |
| 3/3/2026 | 20,99 | 20,20 | -5,16% | 20,20 | 20,99 | 20,49 | 20,20 | 20,34 | 707 | 262.741.800 |
| 2/3/2026 | 20,91 | 21,30 | -0,42% | 20,91 | 21,62 | 21,38 | 21,29 | 21,50 | 526 | 188.168.800 |
| 27/2/2026 | 21,38 | 21,39 | -0,19% | 21,22 | 21,48 | 21,35 | 21,29 | 21,39 | 407 | 163.802.000 |
| 26/2/2026 | 21,69 | 21,43 | -1,24% | 21,08 | 21,71 | 21,35 | 21,43 | 21,47 | 448 | 150.157.400 |
| 25/2/2026 | 21,06 | 21,70 | +3,19% | 21,06 | 21,70 | 21,53 | 21,66 | 21,70 | 454 | 271.320.700 |
| 24/2/2026 | 20,63 | 21,03 | +1,15% | 20,63 | 21,20 | 20,95 | 21,03 | 21,07 | 276 | 120.253.300 |
| 23/2/2026 | 20,37 | 20,79 | +2,57% | 20,29 | 20,79 | 20,52 | 20,63 | 20,79 | 290 | 126.257.500 |
| 20/2/2026 | 19,96 | 20,27 | +1,50% | 19,79 | 20,27 | 20,08 | 20,27 | 20,30 | 326 | 152.629.200 |
| 19/2/2026 | 20,24 | 19,97 | -0,99% | 19,69 | 20,29 | 19,92 | 19,97 | 20,09 | 384 | 218.334.000 |
| 18/2/2026 | 20,46 | 20,17 | -1,56% | 20,07 | 20,46 | 20,17 | 20,17 | 20,18 | 486 | 226.180.100 |
| 13/2/2026 | 20,78 | 20,49 | -4,34% | 20,16 | 20,78 | 20,49 | 20,49 | 20,52 | 695 | 281.042.700 |
| 11/2/2026 | 21,30 | 21,42 | +1,13% | 21,30 | 21,69 | 21,57 | 21,42 | 21,53 | 399 | 224.191.700 |
| 10/2/2026 | 20,92 | 21,18 | -1,35% | 20,92 | 21,47 | 21,22 | 21,10 | 21,19 | 255 | 148.979.200 |
| 9/2/2026 | 20,89 | 21,47 | +2,73% | 20,76 | 21,47 | 21,12 | 21,28 | 21,49 | 547 | 227.293.400 |
| 6/2/2026 | 20,92 | 20,90 | -0,24% | 20,54 | 21,03 | 20,73 | 20,71 | 20,90 | 522 | 218.138.100 |
| 5/2/2026 | 21,54 | 20,95 | -2,69% | 20,85 | 21,54 | 21,18 | 20,90 | 20,97 | 358 | 205.715.700 |
| 4/2/2026 | 21,50 | 21,53 | -0,32% | 21,25 | 21,67 | 21,48 | 21,53 | 21,70 | 399 | 209.923.300 |
| 3/2/2026 | 20,99 | 21,60 | +4,40% | 20,89 | 21,60 | 21,27 | 21,49 | 21,60 | 539 | 254.622.900 |
| 2/2/2026 | 20,79 | 20,69 | -0,39% | 20,60 | 20,97 | 20,78 | 20,69 | 20,82 | 421 | 250.911.600 |
| 30/1/2026 | 21,50 | 20,77 | -2,94% | 20,73 | 21,50 | 20,98 | 20,76 | 20,80 | 487 | 330.106.800 |
| 29/1/2026 | 21,80 | 21,40 | -1,20% | 21,39 | 22,11 | 21,76 | 21,38 | 21,40 | 472 | 264.407.700 |
| 28/1/2026 | 21,28 | 21,66 | +1,59% | 21,07 | 21,77 | 21,45 | 21,56 | 21,66 | 380 | 279.346.400 |
| 27/1/2026 | 20,52 | 21,32 | +3,95% | 20,52 | 21,32 | 21,01 | 21,10 | 21,32 | 482 | 189.359.700 |
| 26/1/2026 | 21,09 | 20,51 | -2,75% | 20,50 | 21,15 | 20,77 | 20,50 | 20,67 | 393 | 185.948.500 |
| 23/1/2026 | 20,32 | 21,09 | +3,13% | 20,32 | 21,16 | 20,84 | 21,02 | 21,09 | 363 | 196.732.600 |
| 22/1/2026 | 20,32 | 20,45 | +0,79% | 20,20 | 20,80 | 20,58 | 20,45 | 20,57 | 400 | 180.087.100 |
| 21/1/2026 | 19,65 | 20,29 | +3,31% | 19,65 | 20,35 | 20,01 | 20,22 | 20,29 | 474 | 186.767.900 |