O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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: 6 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
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
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
17/1/2025 15,34 15,70 +3,09% 15,34 15,70 15,48 15,60 15,70 500 194.170.900
16/1/2025 15,14 15,23 +0,66% 14,81 15,33 15,06 15,23 15,34 542 159.280.200
15/1/2025 14,90 15,13 +1,54% 14,90 15,25 15,04 15,13 15,24 194 52.645.700
14/1/2025 14,91 14,90 +1,02% 14,83 15,02 14,91 14,90 14,96 228 84.442.400
13/1/2025 14,98 14,75 -1,34% 14,74 15,00 14,79 14,75 14,83 415 182.600.600
10/1/2025 14,97 14,95 0,00% 14,89 15,16 15,00 14,95 15,08 245 90.197.400
9/1/2025 14,90 14,95 +0,07% 14,83 15,08 14,96 14,90 14,97 248 69.739.300
8/1/2025 15,08 14,94 -0,86% 14,87 15,08 14,94 14,93 14,95 327 131.548.400
7/1/2025 15,32 15,07 -1,57% 15,07 15,37 15,17 15,07 15,08 340 121.570.500
6/1/2025 15,37 15,31 -0,33% 15,27 15,49 15,36 15,26 15,31 256 92.641.800
3/1/2025 15,77 15,36 -2,60% 15,29 15,77 15,42 15,30 15,36 387 128.824.800
2/1/2025 16,00 15,77 +0,06% 15,58 16,00 15,75 15,69 15,77 282 102.264.500
30/12/2024 16,01 15,76 -0,88% 15,76 16,01 15,84 15,75 15,85 424 97.603.800
27/12/2024 16,00 15,90 -1,55% 15,82 16,02 15,88 15,90 15,96 380 120.754.600
26/12/2024 15,91 16,15 +0,94% 15,82 16,15 15,99 15,98 16,16 432 109.586.100
23/12/2024 16,03 16,00 -0,19% 15,93 16,15 16,01 15,99 16,02 359 96.544.100
20/12/2024 16,16 16,03 -0,87% 15,73 16,16 15,92 16,00 16,03 389 124.514.300
19/12/2024 16,44 16,17 -0,74% 16,05 16,44 16,16 16,06 16,17 492 186.257.800
18/12/2024 16,51 16,29 -1,45% 16,15 16,51 16,29 16,21 16,29 328 108.683.200
17/12/2024 16,53 16,53 +0,85% 16,40 16,74 16,59 16,53 16,63 400 107.891.200
16/12/2024 16,51 16,39 -1,50% 16,37 16,69 16,51 16,38 16,39 733 211.175.100
13/12/2024 16,72 16,64 -1,48% 16,50 16,77 16,60 16,50 16,64 318 111.092.300
12/12/2024 17,01 16,89 -1,57% 16,60 17,01 16,76 16,77 16,89 225 84.840.600
11/12/2024 17,20 17,16 -0,52% 16,88 17,29 17,04 17,16 17,19 304 104.679.200
10/12/2024 17,18 17,25 -0,52% 17,12 17,43 17,21 17,20 17,25 256 115.515.500
9/12/2024 16,60 17,34 +4,77% 16,60 17,45 17,20 17,34 17,40 533 266.274.000

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.