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.

BRAP3F - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,49 16,49 +1,79% 16,04 16,58 16,33 16,35 16,49 391 6.282.585
16/4/2025 16,55 16,20 -1,28% 16,03 16,55 16,17 16,04 16,20 452 6.874.596
15/4/2025 16,72 16,41 -1,44% 16,30 16,74 16,46 16,40 16,54 409 7.410.072
14/4/2025 16,69 16,65 +0,24% 16,55 16,76 16,66 16,60 16,68 450 8.560.427
11/4/2025 16,27 16,61 +4,66% 16,01 16,61 16,31 16,44 16,61 408 9.726.892
10/4/2025 16,07 15,87 -1,55% 15,86 16,50 16,00 15,87 16,08 321 6.848.558
9/4/2025 15,66 16,12 +4,00% 15,24 16,12 15,52 15,98 16,12 583 11.473.056
8/4/2025 16,15 15,50 -3,00% 15,31 16,15 15,61 15,36 15,50 1.088 15.919.361
7/4/2025 16,10 15,98 -0,93% 15,60 16,25 15,84 15,97 16,06 632 12.372.864
4/4/2025 16,44 16,13 -2,54% 15,70 16,44 15,95 15,95 16,13 814 15.775.845
3/4/2025 16,88 16,55 -1,25% 16,40 16,88 16,51 16,43 16,55 543 10.333.858
2/4/2025 16,98 16,76 -1,06% 16,76 17,00 16,86 16,76 16,80 345 7.760.155
1/4/2025 16,79 16,94 +0,24% 16,77 17,04 16,94 16,94 16,95 232 5.264.396
31/3/2025 17,07 16,90 -0,12% 16,60 17,07 16,75 16,75 16,90 445 8.802.022
28/3/2025 17,05 16,92 -0,88% 16,86 17,05 16,94 16,92 17,05 242 5.381.620
27/3/2025 16,99 17,07 +1,43% 16,92 17,15 17,01 17,00 17,07 229 6.029.582
26/3/2025 16,80 16,83 +0,48% 16,70 16,97 16,84 16,83 16,89 293 6.655.971
25/3/2025 16,82 16,75 -0,36% 16,69 17,00 16,83 16,75 16,85 316 7.440.205
24/3/2025 16,74 16,81 +1,39% 16,61 16,91 16,76 16,66 16,81 416 10.442.328
21/3/2025 16,49 16,58 +1,84% 16,49 16,77 16,60 16,58 16,69 576 15.981.764
20/3/2025 16,27 16,28 -0,12% 16,15 16,38 16,28 16,25 16,38 312 6.852.497
19/3/2025 16,35 16,30 +0,74% 16,27 16,48 16,36 16,30 16,44 356 7.933.826
18/3/2025 16,20 16,18 -0,74% 16,12 16,36 16,23 16,18 16,35 283 5.431.671
17/3/2025 15,98 16,30 +1,94% 15,90 16,30 16,09 16,16 16,30 374 6.239.882
14/3/2025 15,65 15,99 +3,36% 15,50 15,99 15,86 15,91 15,99 337 6.885.381
13/3/2025 15,50 15,47 +0,72% 15,23 15,65 15,47 15,47 15,65 228 3.856.021
12/3/2025 15,63 15,36 0,00% 15,00 15,63 15,18 15,36 15,39 760 11.309.814
11/3/2025 15,57 15,36 +0,39% 15,34 15,57 15,39 15,36 15,47 374 5.327.640
10/3/2025 15,46 15,30 -1,61% 15,27 15,60 15,36 15,30 15,40 774 13.535.822
7/3/2025 15,74 15,55 -0,32% 15,33 15,74 15,54 15,55 15,64 400 7.198.891
6/3/2025 15,51 15,60 +0,65% 15,40 15,69 15,52 15,53 15,60 420 6.982.229
5/3/2025 15,56 15,50 +0,58% 15,30 15,89 15,45 15,49 15,50 251 4.321.649
28/2/2025 15,70 15,41 -1,47% 15,33 15,70 15,47 15,41 15,51 431 7.887.716
27/2/2025 15,59 15,64 -0,89% 15,51 15,76 15,59 15,57 15,65 400 6.058.678
26/2/2025 15,99 15,78 +0,13% 15,58 15,99 15,71 15,60 15,78 379 6.044.982
25/2/2025 15,76 15,76 -0,57% 15,58 15,76 15,68 15,69 15,76 358 6.489.435
24/2/2025 15,91 15,85 -0,38% 15,57 16,04 15,86 15,57 15,86 358 5.817.323
21/2/2025 15,98 15,91 -0,69% 15,78 16,00 15,91 15,85 15,91 319 7.620.147
20/2/2025 15,63 16,02 +2,76% 15,63 16,11 15,89 15,87 16,02 441 8.031.450
19/2/2025 15,68 15,59 -0,76% 15,44 15,68 15,53 15,55 15,59 329 4.350.992
18/2/2025 15,72 15,71 +0,90% 15,55 15,75 15,66 15,62 15,71 231 4.158.894
17/2/2025 15,77 15,57 -0,32% 15,53 15,77 15,64 15,57 15,64 344 5.218.237
14/2/2025 15,30 15,62 +1,23% 15,30 15,63 15,56 15,49 15,62 298 5.455.985
13/2/2025 15,48 15,43 -0,13% 15,25 15,48 15,33 15,41 15,43 260 4.312.470
12/2/2025 15,54 15,45 -0,26% 15,32 15,54 15,40 15,31 15,45 347 4.107.179
11/2/2025 15,54 15,49 -0,39% 15,29 15,54 15,42 15,47 15,49 341 5.623.379
10/2/2025 15,50 15,55 +1,11% 15,36 15,56 15,48 15,48 15,55 279 4.451.720
7/2/2025 15,61 15,38 -0,52% 15,35 15,61 15,46 15,37 15,48 346 5.316.165
6/2/2025 15,40 15,46 +1,44% 15,40 15,61 15,49 15,46 15,56 272 5.335.234
5/2/2025 15,37 15,24 +0,20% 15,24 15,39 15,31 15,24 15,35 293 4.555.436
4/2/2025 15,33 15,21 -1,30% 15,21 15,49 15,33 15,21 15,34 381 6.805.787
3/2/2025 15,42 15,41 -0,77% 15,25 15,49 15,41 15,41 15,49 368 6.802.025
31/1/2025 15,23 15,53 +0,32% 15,23 15,70 15,50 15,40 15,49 505 8.952.757
30/1/2025 15,28 15,48 +2,38% 15,15 15,71 15,52 15,48 15,65 353 7.789.377
29/1/2025 15,35 15,12 -0,66% 15,10 15,35 15,17 15,12 15,17 255 3.627.826
28/1/2025 15,37 15,22 -0,33% 15,09 15,42 15,20 15,11 15,22 296 7.028.811
27/1/2025 15,33 15,27 +0,53% 15,15 15,39 15,30 15,27 15,39 245 4.526.860
24/1/2025 15,37 15,19 -0,20% 15,18 15,37 15,25 15,19 15,29 189 3.030.257
23/1/2025 15,10 15,22 -0,20% 15,07 15,39 15,18 15,14 15,28 327 5.751.971
22/1/2025 15,70 15,25 -2,43% 15,22 15,70 15,43 15,20 15,29 378 6.231.215
21/1/2025 15,58 15,63 +0,26% 15,42 15,65 15,56 15,62 15,63 283 4.279.875
20/1/2025 15,52 15,59 +0,06% 15,51 15,68 15,56 15,59 15,63 276 6.432.205

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.