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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/4/2025 | 17,00 | 16,67 | -1,77% | 16,65 | 17,02 | 16,80 | 16,66 | 16,67 | 1.080 | 461.517.500 |
| 24/4/2025 | 17,08 | 16,97 | 0,00% | 16,94 | 17,14 | 17,01 | 16,97 | 17,00 | 748 | 273.097.300 |
| 23/4/2025 | 16,80 | 16,97 | +2,11% | 16,77 | 17,15 | 16,99 | 16,95 | 17,07 | 411 | 134.959.000 |
| 22/4/2025 | 16,33 | 16,62 | +1,34% | 16,33 | 16,70 | 16,54 | 16,61 | 16,66 | 379 | 237.196.600 |
| 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 |