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.
BRAP3F - BRADESPAR - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 18,58 | 18,40 | -0,43% | 18,11 | 18,58 | 18,25 | 18,14 | 18,40 | 440 | 6.539.787 |
| 17/7/2026 | 18,51 | 18,48 | +0,60% | 18,31 | 18,53 | 18,38 | 18,38 | 18,48 | 200 | 3.270.555 |
| 16/7/2026 | 19,09 | 18,37 | -3,01% | 18,33 | 19,09 | 18,50 | 18,40 | 18,55 | 264 | 5.164.229 |
| 15/7/2026 | 18,84 | 18,94 | +1,55% | 18,59 | 18,94 | 18,69 | 18,64 | 18,90 | 162 | 4.236.482 |
| 14/7/2026 | 18,60 | 18,65 | +1,14% | 18,36 | 18,69 | 18,61 | 18,65 | 18,69 | 153 | 3.179.061 |
| 13/7/2026 | 18,61 | 18,44 | -2,18% | 18,31 | 18,70 | 18,44 | 18,35 | 18,44 | 282 | 5.706.251 |
| 10/7/2026 | 18,55 | 18,85 | +1,40% | 18,45 | 18,85 | 18,63 | 18,66 | 18,84 | 235 | 4.855.725 |
| 9/7/2026 | 18,50 | 18,59 | +1,53% | 18,20 | 18,76 | 18,34 | 18,43 | 18,59 | 224 | 4.359.697 |
| 8/7/2026 | 19,14 | 18,31 | -3,38% | 18,22 | 19,14 | 18,40 | 18,30 | 18,31 | 489 | 9.119.982 |
| 7/7/2026 | 19,26 | 18,95 | -2,07% | 18,76 | 19,26 | 18,89 | 18,87 | 18,95 | 332 | 5.716.311 |
| 6/7/2026 | 19,41 | 19,35 | +1,20% | 19,03 | 19,48 | 19,16 | 19,05 | 19,35 | 214 | 4.002.079 |
| 3/7/2026 | 19,00 | 19,12 | -1,19% | 19,00 | 19,35 | 19,20 | 19,12 | 19,23 | 125 | 3.028.458 |
| 2/7/2026 | 19,15 | 19,35 | +0,26% | 19,08 | 19,48 | 19,23 | 19,14 | 19,35 | 173 | 3.751.016 |
| 1/7/2026 | 19,14 | 19,30 | +0,26% | 18,89 | 19,30 | 19,13 | 19,20 | 19,30 | 176 | 3.743.245 |
| 30/6/2026 | 19,16 | 19,25 | +0,26% | 18,95 | 19,25 | 19,10 | 19,02 | 19,25 | 191 | 4.049.153 |
| 29/6/2026 | 19,36 | 19,20 | 0,00% | 18,92 | 19,36 | 19,06 | 19,09 | 19,20 | 170 | 3.328.518 |
| 26/6/2026 | 19,22 | 19,20 | +0,95% | 19,02 | 19,34 | 19,12 | 19,07 | 19,18 | 166 | 2.379.280 |
| 25/6/2026 | 19,02 | 19,02 | +0,16% | 19,02 | 19,30 | 19,14 | 19,02 | 19,27 | 102 | 1.426.166 |
| 24/6/2026 | 19,19 | 18,99 | -1,40% | 18,82 | 19,19 | 18,95 | 18,90 | 18,99 | 211 | 3.761.088 |
| 23/6/2026 | 19,30 | 19,26 | +0,16% | 18,92 | 19,31 | 19,10 | 19,11 | 19,24 | 195 | 4.298.146 |
| 22/6/2026 | 19,02 | 19,23 | -0,52% | 19,02 | 19,35 | 19,23 | 19,10 | 19,23 | 126 | 2.160.340 |
| 19/6/2026 | 19,01 | 19,33 | +1,20% | 19,01 | 19,41 | 19,22 | 19,20 | 19,33 | 97 | 2.031.619 |
| 18/6/2026 | 19,53 | 19,10 | -0,52% | 19,02 | 19,53 | 19,11 | 19,10 | 19,14 | 148 | 2.751.169 |
| 17/6/2026 | 19,47 | 19,20 | -0,88% | 19,07 | 19,69 | 19,29 | 19,05 | 19,20 | 190 | 4.796.074 |
| 16/6/2026 | 19,50 | 19,37 | -0,21% | 19,31 | 19,79 | 19,48 | 19,37 | 19,47 | 170 | 2.829.131 |
| 15/6/2026 | 19,23 | 19,41 | +0,83% | 19,23 | 19,80 | 19,57 | 19,41 | 19,60 | 224 | 5.887.234 |
| 12/6/2026 | 19,14 | 19,25 | +1,85% | 18,81 | 19,28 | 19,14 | 19,11 | 19,25 | 138 | 3.531.190 |
| 11/6/2026 | 19,11 | 18,90 | -0,11% | 18,71 | 19,29 | 18,92 | 18,88 | 19,28 | 169 | 3.931.864 |
| 10/6/2026 | 18,96 | 18,92 | -0,53% | 18,70 | 18,96 | 18,79 | 18,76 | 18,92 | 186 | 4.425.168 |
| 9/6/2026 | 18,87 | 19,02 | +1,12% | 18,55 | 19,02 | 18,78 | 18,78 | 19,02 | 271 | 4.995.098 |
| 8/6/2026 | 19,18 | 18,81 | -1,98% | 18,71 | 19,18 | 18,86 | 18,81 | 18,98 | 302 | 4.793.691 |
| 5/6/2026 | 19,44 | 19,19 | -2,19% | 18,92 | 19,44 | 19,10 | 18,92 | 18,99 | 414 | 7.041.694 |
| 3/6/2026 | 19,77 | 19,62 | -2,10% | 19,37 | 19,77 | 19,51 | 19,40 | 19,58 | 232 | 3.827.441 |
| 2/6/2026 | 19,70 | 20,04 | +2,30% | 19,41 | 20,08 | 19,89 | 19,95 | 20,04 | 215 | 4.193.588 |
| 1/6/2026 | 19,68 | 19,59 | -0,31% | 19,32 | 19,77 | 19,48 | 19,58 | 19,59 | 220 | 4.561.537 |
| 29/5/2026 | 19,97 | 19,65 | -1,75% | 19,65 | 19,98 | 19,81 | 19,65 | 19,99 | 173 | 4.645.449 |
| 28/5/2026 | 19,71 | 20,00 | +1,68% | 19,59 | 20,00 | 19,83 | 19,80 | 20,00 | 135 | 3.233.498 |
| 27/5/2026 | 19,69 | 19,67 | +0,36% | 19,63 | 19,97 | 19,73 | 19,67 | 19,78 | 146 | 3.537.215 |
| 26/5/2026 | 19,81 | 19,60 | -0,86% | 19,60 | 19,93 | 19,78 | 19,60 | 19,82 | 127 | 2.202.256 |
| 25/5/2026 | 19,95 | 19,77 | +0,10% | 19,76 | 19,99 | 19,84 | 19,77 | 19,89 | 144 | 3.320.379 |
| 22/5/2026 | 19,79 | 19,75 | -0,20% | 19,55 | 19,99 | 19,78 | 19,75 | 19,99 | 152 | 2.779.624 |
| 21/5/2026 | 19,82 | 19,79 | +0,87% | 19,42 | 19,86 | 19,64 | 19,76 | 19,79 | 144 | 2.232.185 |
| 20/5/2026 | 19,50 | 19,62 | +1,71% | 19,30 | 19,78 | 19,54 | 19,62 | 19,79 | 406 | 5.455.783 |
| 19/5/2026 | 19,32 | 19,29 | +0,47% | 19,10 | 19,36 | 19,19 | 19,19 | 19,25 | 193 | 3.896.728 |
| 18/5/2026 | 19,52 | 19,20 | -1,08% | 19,20 | 19,79 | 19,39 | 19,20 | 19,35 | 236 | 4.677.581 |
| 15/5/2026 | 19,58 | 19,41 | -2,02% | 18,91 | 19,69 | 19,22 | 19,23 | 19,73 | 412 | 9.591.546 |
| 14/5/2026 | 19,85 | 19,81 | +0,20% | 19,47 | 20,18 | 19,65 | 19,69 | 20,12 | 279 | 5.122.871 |
| 13/5/2026 | 19,87 | 19,77 | -2,51% | 19,70 | 20,48 | 20,16 | 19,72 | 19,93 | 188 | 5.276.497 |
| 12/5/2026 | 20,29 | 20,28 | -0,05% | 19,81 | 20,30 | 20,06 | 20,12 | 20,28 | 207 | 4.155.282 |
| 11/5/2026 | 19,70 | 20,29 | +1,81% | 19,70 | 20,36 | 20,15 | 20,29 | 20,35 | 153 | 3.478.056 |
| 8/5/2026 | 19,79 | 19,93 | +1,22% | 19,79 | 20,19 | 20,01 | 19,93 | 20,08 | 180 | 4.907.329 |
| 7/5/2026 | 19,82 | 19,69 | -1,55% | 19,51 | 20,04 | 19,64 | 19,59 | 19,69 | 199 | 4.354.174 |
| 6/5/2026 | 19,55 | 20,00 | +3,20% | 19,51 | 20,05 | 19,88 | 19,92 | 20,05 | 212 | 5.041.715 |
| 5/5/2026 | 19,72 | 19,38 | -0,10% | 19,31 | 19,72 | 19,45 | 19,38 | 19,41 | 180 | 4.635.595 |
| 4/5/2026 | 19,81 | 19,40 | -2,81% | 19,36 | 19,81 | 19,52 | 19,40 | 19,52 | 318 | 6.775.774 |
| 30/4/2026 | 20,13 | 19,96 | +2,46% | 19,42 | 20,25 | 19,81 | 19,92 | 19,97 | 198 | 3.467.011 |
| 29/4/2026 | 20,05 | 19,48 | -3,71% | 19,36 | 20,13 | 19,56 | 19,36 | 19,49 | 453 | 8.534.988 |
| 28/4/2026 | 20,20 | 20,23 | -0,20% | 20,09 | 20,32 | 20,16 | 20,15 | 20,25 | 143 | 3.272.711 |
| 27/4/2026 | 20,20 | 20,27 | -0,59% | 20,20 | 20,55 | 20,36 | 20,27 | 20,35 | 160 | 3.419.779 |
| 24/4/2026 | 20,40 | 20,39 | -0,97% | 20,35 | 20,61 | 20,47 | 20,39 | 20,48 | 254 | 3.955.862 |
| 23/4/2026 | 20,88 | 20,59 | -0,87% | 20,42 | 20,88 | 20,50 | 20,42 | 20,58 | 179 | 4.651.124 |
| 22/4/2026 | 20,71 | 20,77 | -1,75% | 20,67 | 21,09 | 20,80 | 20,77 | 20,78 | 239 | 6.119.777 |
| 20/4/2026 | 21,51 | 21,14 | -0,33% | 21,00 | 21,51 | 21,12 | 21,14 | 21,20 | 183 | 4.775.290 |
| 17/4/2026 | 21,21 | 21,21 | +1,48% | 20,98 | 21,40 | 21,28 | 21,19 | 21,21 | 187 | 4.705.106 |
| 16/4/2026 | 20,99 | 20,90 | -2,11% | 20,89 | 21,39 | 21,06 | 21,00 | 21,17 | 248 | 4.055.080 |
| 15/4/2026 | 20,88 | 21,35 | +0,76% | 20,88 | 21,35 | 21,13 | 21,03 | 21,35 | 175 | 4.283.264 |
| 14/4/2026 | 20,76 | 21,19 | +1,39% | 20,76 | 21,25 | 21,09 | 21,19 | 21,20 | 152 | 4.185.634 |
| 13/4/2026 | 20,95 | 20,90 | +0,48% | 20,50 | 20,95 | 20,82 | 20,76 | 20,90 | 203 | 5.315.232 |
| 10/4/2026 | 20,88 | 20,80 | +1,56% | 20,52 | 21,30 | 21,00 | 20,80 | 20,81 | 345 | 12.738.431 |
| 9/4/2026 | 20,79 | 20,48 | -0,82% | 20,35 | 20,79 | 20,54 | 20,45 | 20,48 | 174 | 5.798.458 |
| 8/4/2026 | 20,39 | 20,65 | +2,58% | 20,32 | 20,95 | 20,64 | 20,65 | 20,70 | 228 | 7.317.929 |
| 7/4/2026 | 20,18 | 20,13 | -0,20% | 19,99 | 20,21 | 20,10 | 20,05 | 20,13 | 150 | 3.497.673 |
| 6/4/2026 | 20,00 | 20,17 | +1,10% | 20,00 | 20,25 | 20,09 | 20,17 | 20,24 | 226 | 5.727.782 |
| 2/4/2026 | 19,71 | 19,95 | +0,15% | 19,51 | 20,14 | 19,96 | 19,95 | 20,13 | 125 | 2.597.333 |
| 1/4/2026 | 19,85 | 19,92 | +0,15% | 19,85 | 20,19 | 20,05 | 19,92 | 20,09 | 187 | 4.337.114 |
| 31/3/2026 | 19,42 | 19,89 | +0,81% | 19,42 | 20,05 | 19,80 | 19,89 | 19,95 | 195 | 5.506.131 |
| 30/3/2026 | 19,40 | 19,73 | +1,49% | 19,40 | 19,90 | 19,68 | 19,43 | 19,73 | 205 | 4.208.809 |
| 27/3/2026 | 19,69 | 19,44 | -0,31% | 19,17 | 19,69 | 19,42 | 19,44 | 19,45 | 206 | 4.068.658 |
| 26/3/2026 | 19,48 | 19,50 | +0,36% | 19,21 | 19,70 | 19,37 | 19,39 | 19,44 | 167 | 3.594.836 |
| 25/3/2026 | 19,42 | 19,43 | +0,62% | 19,42 | 19,71 | 19,60 | 19,43 | 19,65 | 189 | 4.107.458 |
| 24/3/2026 | 19,20 | 19,31 | +0,57% | 19,05 | 19,43 | 19,24 | 19,32 | 19,43 | 144 | 3.192.427 |
| 23/3/2026 | 18,91 | 19,20 | +2,56% | 18,84 | 19,45 | 19,29 | 19,20 | 19,40 | 170 | 3.359.684 |
| 20/3/2026 | 19,39 | 18,72 | -2,60% | 18,70 | 19,39 | 18,81 | 18,71 | 18,83 | 327 | 6.537.971 |
| 19/3/2026 | 19,21 | 19,22 | +0,31% | 18,50 | 19,22 | 18,88 | 19,00 | 19,22 | 377 | 7.008.637 |
| 18/3/2026 | 19,49 | 19,16 | -2,24% | 19,16 | 19,49 | 19,32 | 19,16 | 19,25 | 332 | 6.626.677 |
| 17/3/2026 | 19,60 | 19,60 | 0,00% | 19,38 | 19,67 | 19,53 | 19,48 | 19,60 | 232 | 4.722.501 |
| 16/3/2026 | 19,66 | 19,60 | +1,50% | 19,43 | 19,74 | 19,58 | 19,43 | 19,60 | 282 | 5.774.448 |
| 13/3/2026 | 19,70 | 19,31 | -0,97% | 19,24 | 19,70 | 19,46 | 19,27 | 19,31 | 490 | 11.662.486 |
| 12/3/2026 | 19,70 | 19,50 | -1,91% | 19,37 | 19,86 | 19,50 | 19,47 | 19,50 | 422 | 12.262.264 |
| 11/3/2026 | 19,90 | 19,88 | -0,60% | 19,73 | 20,15 | 19,87 | 19,77 | 19,88 | 301 | 6.724.904 |
| 10/3/2026 | 19,85 | 20,00 | +0,10% | 19,82 | 20,15 | 20,00 | 19,86 | 20,00 | 196 | 4.953.586 |
| 9/3/2026 | 19,34 | 19,98 | +2,20% | 19,06 | 19,98 | 19,37 | 19,86 | 19,98 | 351 | 7.176.687 |
| 6/3/2026 | 19,90 | 19,55 | -1,86% | 19,42 | 19,94 | 19,64 | 19,43 | 19,70 | 431 | 9.467.852 |
| 5/3/2026 | 20,99 | 19,92 | -2,31% | 19,92 | 20,99 | 20,11 | 19,92 | 20,12 | 383 | 7.569.379 |
| 4/3/2026 | 20,26 | 20,39 | +0,94% | 20,04 | 20,60 | 20,38 | 20,35 | 20,56 | 211 | 5.386.517 |
| 3/3/2026 | 21,04 | 20,20 | -5,52% | 20,20 | 21,04 | 20,46 | 20,20 | 20,51 | 418 | 9.078.904 |
| 2/3/2026 | 20,97 | 21,38 | -0,09% | 20,92 | 21,62 | 21,36 | 21,38 | 21,46 | 305 | 9.505.908 |
| 27/2/2026 | 21,54 | 21,40 | -0,14% | 21,16 | 21,55 | 21,37 | 21,40 | 21,45 | 222 | 5.967.521 |
| 26/2/2026 | 21,70 | 21,43 | -0,46% | 21,11 | 21,82 | 21,37 | 21,43 | 21,49 | 280 | 6.964.402 |
| 25/2/2026 | 21,34 | 21,53 | +1,56% | 21,29 | 21,67 | 21,51 | 21,53 | 21,60 | 311 | 8.995.547 |
| 24/2/2026 | 20,80 | 21,20 | +3,31% | 20,65 | 21,20 | 20,94 | 21,01 | 21,20 | 211 | 4.111.761 |
| 23/2/2026 | 20,23 | 20,52 | +1,99% | 20,13 | 20,72 | 20,46 | 20,52 | 20,72 | 264 | 5.766.130 |
| 20/2/2026 | 19,96 | 20,12 | +0,15% | 19,80 | 20,27 | 20,05 | 20,12 | 20,27 | 279 | 7.283.317 |
| 19/2/2026 | 20,08 | 20,09 | +0,10% | 19,69 | 20,20 | 19,91 | 19,90 | 20,09 | 395 | 7.954.296 |
| 18/2/2026 | 20,20 | 20,07 | -2,53% | 20,00 | 20,45 | 20,18 | 20,07 | 20,15 | 291 | 5.317.152 |
| 13/2/2026 | 21,24 | 20,59 | -3,87% | 20,30 | 21,25 | 20,58 | 20,47 | 20,59 | 344 | 7.268.737 |
| 11/2/2026 | 21,34 | 21,42 | +1,42% | 21,34 | 21,69 | 21,56 | 21,42 | 21,54 | 230 | 5.940.154 |
| 10/2/2026 | 20,92 | 21,12 | -0,56% | 20,92 | 21,40 | 21,20 | 21,12 | 21,20 | 148 | 4.508.106 |
| 9/2/2026 | 20,60 | 21,24 | +1,53% | 20,60 | 21,38 | 21,03 | 21,11 | 21,24 | 204 | 4.781.807 |
| 6/2/2026 | 20,80 | 20,92 | -0,43% | 20,56 | 21,05 | 20,76 | 20,70 | 20,92 | 215 | 4.692.482 |
| 5/2/2026 | 21,44 | 21,01 | -3,18% | 20,85 | 21,52 | 21,18 | 20,86 | 21,11 | 237 | 6.526.431 |
| 4/2/2026 | 21,60 | 21,70 | +0,74% | 21,25 | 21,70 | 21,47 | 21,43 | 21,70 | 223 | 7.149.260 |
| 3/2/2026 | 20,91 | 21,54 | +3,06% | 20,90 | 21,57 | 21,31 | 21,38 | 21,54 | 297 | 9.775.945 |
| 2/2/2026 | 20,80 | 20,90 | +0,05% | 20,60 | 21,00 | 20,78 | 20,77 | 20,90 | 260 | 7.108.753 |
| 30/1/2026 | 21,15 | 20,89 | -3,51% | 20,70 | 21,39 | 21,02 | 20,75 | 20,89 | 268 | 8.011.072 |
| 29/1/2026 | 21,70 | 21,65 | -0,14% | 21,40 | 22,09 | 21,76 | 21,43 | 21,76 | 239 | 9.613.867 |
| 28/1/2026 | 21,34 | 21,68 | +1,78% | 21,02 | 21,76 | 21,47 | 21,68 | 21,69 | 285 | 7.284.052 |
| 27/1/2026 | 20,50 | 21,30 | +2,40% | 20,50 | 21,30 | 20,97 | 21,00 | 21,30 | 288 | 11.178.920 |
| 26/1/2026 | 21,09 | 20,80 | -0,53% | 20,50 | 21,16 | 20,87 | 20,65 | 20,80 | 284 | 8.173.834 |
| 23/1/2026 | 20,10 | 20,91 | +2,45% | 20,10 | 21,12 | 20,80 | 20,91 | 21,08 | 299 | 8.915.071 |
| 22/1/2026 | 20,33 | 20,41 | +0,39% | 20,19 | 20,79 | 20,52 | 20,41 | 20,55 | 271 | 7.952.666 |
| 21/1/2026 | 19,65 | 20,33 | +4,42% | 19,65 | 20,33 | 20,05 | 20,13 | 20,33 | 325 | 8.981.644 |