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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 18,33 | 18,31 | +0,88% | 18,26 | 18,52 | 18,39 | 18,31 | 18,43 | 129 | 2.746.193 |
| 11/12/2025 | 18,22 | 18,15 | -0,55% | 18,10 | 18,36 | 18,23 | 18,15 | 18,30 | 180 | 3.797.493 |
| 10/12/2025 | 17,95 | 18,25 | +0,94% | 17,95 | 18,25 | 18,14 | 18,14 | 18,25 | 154 | 3.149.338 |
| 9/12/2025 | 18,08 | 18,08 | +0,84% | 17,77 | 18,15 | 17,98 | 18,00 | 18,09 | 163 | 4.036.693 |
| 8/12/2025 | 17,85 | 17,93 | -0,94% | 17,85 | 18,27 | 18,05 | 17,93 | 18,00 | 193 | 3.974.659 |
| 5/12/2025 | 18,35 | 18,10 | -1,79% | 17,84 | 18,60 | 18,21 | 17,96 | 18,10 | 235 | 4.944.932 |
| 4/12/2025 | 18,35 | 18,43 | +1,04% | 18,28 | 18,56 | 18,41 | 18,43 | 18,50 | 193 | 4.356.009 |
| 3/12/2025 | 17,78 | 18,24 | +2,18% | 17,78 | 18,40 | 18,17 | 18,24 | 18,37 | 368 | 8.163.148 |
| 2/12/2025 | 17,71 | 17,85 | +0,73% | 17,50 | 18,00 | 17,79 | 17,85 | 17,98 | 255 | 7.212.582 |
| 1/12/2025 | 17,40 | 17,72 | +1,72% | 17,33 | 17,77 | 17,55 | 17,72 | 17,76 | 315 | 6.650.904 |
| 28/11/2025 | 17,27 | 17,42 | +1,57% | 17,27 | 17,49 | 17,37 | 17,42 | 17,49 | 262 | 6.411.080 |
| 27/11/2025 | 17,07 | 17,15 | +1,00% | 17,07 | 17,24 | 17,16 | 17,15 | 17,25 | 176 | 3.762.692 |
| 26/11/2025 | 16,86 | 16,98 | +1,07% | 16,81 | 17,19 | 17,01 | 16,98 | 17,18 | 208 | 4.144.124 |
| 25/11/2025 | 16,64 | 16,80 | +1,69% | 16,50 | 16,84 | 16,69 | 16,65 | 16,80 | 200 | 4.513.058 |
| 24/11/2025 | 16,62 | 16,52 | +0,79% | 16,47 | 16,79 | 16,62 | 16,52 | 16,71 | 351 | 6.377.685 |
| 21/11/2025 | 16,28 | 16,39 | -0,06% | 16,28 | 16,49 | 16,36 | 16,39 | 16,47 | 231 | 3.250.399 |
| 19/11/2025 | 16,49 | 16,40 | +0,37% | 16,34 | 16,54 | 16,46 | 16,40 | 16,50 | 207 | 3.013.460 |
| 18/11/2025 | 16,35 | 16,34 | +0,25% | 16,22 | 16,49 | 16,35 | 16,34 | 16,36 | 134 | 3.048.546 |
| 17/11/2025 | 16,21 | 16,30 | 0,00% | 16,13 | 16,43 | 16,28 | 16,28 | 16,30 | 431 | 6.292.156 |
| 14/11/2025 | 16,38 | 16,30 | -2,10% | 16,14 | 16,42 | 16,28 | 16,25 | 16,30 | 412 | 5.029.390 |
| 13/11/2025 | 16,70 | 16,65 | -4,20% | 16,42 | 16,75 | 16,59 | 16,65 | 16,66 | 247 | 5.811.150 |
| 12/11/2025 | 17,15 | 17,38 | +0,75% | 17,15 | 17,38 | 17,29 | 17,34 | 17,38 | 244 | 6.840.235 |
| 11/11/2025 | 17,38 | 17,25 | +0,17% | 17,12 | 17,38 | 17,23 | 17,20 | 17,25 | 258 | 6.954.744 |
| 10/11/2025 | 17,01 | 17,22 | +0,35% | 17,01 | 17,32 | 17,20 | 17,22 | 17,33 | 306 | 6.459.446 |
| 7/11/2025 | 17,41 | 17,16 | -1,83% | 17,12 | 17,41 | 17,21 | 17,16 | 17,26 | 360 | 5.119.753 |
| 6/11/2025 | 17,44 | 17,48 | -0,17% | 17,33 | 17,50 | 17,42 | 17,33 | 17,48 | 322 | 4.244.621 |
| 5/11/2025 | 17,10 | 17,51 | +2,28% | 17,07 | 17,57 | 17,35 | 17,36 | 17,51 | 380 | 6.209.162 |
| 4/11/2025 | 17,00 | 17,12 | -0,64% | 16,96 | 17,17 | 17,08 | 17,05 | 17,12 | 270 | 5.406.744 |
| 3/11/2025 | 16,92 | 17,23 | +2,87% | 16,84 | 17,23 | 17,03 | 17,11 | 17,23 | 427 | 7.410.300 |
| 31/10/2025 | 16,50 | 16,75 | +1,82% | 16,48 | 16,85 | 16,70 | 16,75 | 16,85 | 210 | 4.363.452 |
| 30/10/2025 | 16,52 | 16,45 | +0,30% | 16,35 | 16,52 | 16,47 | 16,45 | 16,52 | 181 | 2.935.196 |
| 29/10/2025 | 16,15 | 16,40 | +2,12% | 16,15 | 16,56 | 16,40 | 16,32 | 16,40 | 201 | 3.868.937 |
| 28/10/2025 | 16,07 | 16,06 | -0,62% | 16,06 | 16,24 | 16,17 | 16,06 | 16,24 | 203 | 3.110.674 |
| 27/10/2025 | 16,09 | 16,16 | +0,94% | 16,05 | 16,16 | 16,10 | 16,04 | 16,15 | 144 | 2.598.778 |
| 24/10/2025 | 15,95 | 16,01 | +0,06% | 15,91 | 16,15 | 16,05 | 16,01 | 16,06 | 129 | 2.130.652 |
| 23/10/2025 | 16,19 | 16,00 | -0,19% | 15,95 | 16,19 | 16,07 | 15,99 | 16,00 | 266 | 3.569.667 |
| 22/10/2025 | 15,90 | 16,03 | +0,44% | 15,86 | 16,18 | 16,03 | 15,98 | 16,03 | 179 | 3.867.142 |
| 21/10/2025 | 15,82 | 15,96 | -0,62% | 15,82 | 16,05 | 15,95 | 15,94 | 15,98 | 159 | 2.906.818 |
| 20/10/2025 | 15,78 | 16,06 | +2,36% | 15,68 | 16,08 | 15,96 | 15,98 | 16,06 | 238 | 3.915.554 |
| 17/10/2025 | 15,62 | 15,69 | +0,26% | 15,62 | 15,80 | 15,73 | 15,69 | 15,76 | 216 | 3.761.697 |
| 16/10/2025 | 15,78 | 15,65 | -0,89% | 15,61 | 15,78 | 15,69 | 15,65 | 15,75 | 184 | 2.706.737 |
| 15/10/2025 | 15,62 | 15,79 | +1,09% | 15,62 | 15,87 | 15,76 | 15,78 | 15,79 | 328 | 4.303.950 |
| 14/10/2025 | 15,70 | 15,62 | -0,70% | 15,55 | 15,79 | 15,69 | 15,62 | 15,70 | 176 | 2.789.714 |
| 13/10/2025 | 15,65 | 15,73 | +1,16% | 15,65 | 15,84 | 15,75 | 15,71 | 15,73 | 246 | 3.950.148 |
| 10/10/2025 | 15,71 | 15,55 | -1,27% | 15,55 | 15,75 | 15,64 | 15,55 | 15,65 | 233 | 3.269.252 |
| 9/10/2025 | 15,91 | 15,75 | -0,06% | 15,64 | 15,97 | 15,78 | 15,64 | 15,75 | 273 | 3.157.684 |
| 8/10/2025 | 15,64 | 15,76 | -0,25% | 15,61 | 15,80 | 15,74 | 15,76 | 15,79 | 229 | 3.766.058 |
| 7/10/2025 | 15,80 | 15,80 | -0,44% | 15,67 | 15,93 | 15,81 | 15,71 | 15,81 | 400 | 4.630.827 |
| 6/10/2025 | 15,65 | 15,87 | +1,34% | 15,64 | 15,93 | 15,78 | 15,87 | 15,91 | 455 | 5.367.050 |
| 3/10/2025 | 15,60 | 15,66 | -0,89% | 15,60 | 15,82 | 15,73 | 15,66 | 15,77 | 213 | 3.103.986 |
| 2/10/2025 | 15,59 | 15,80 | +1,41% | 15,51 | 15,80 | 15,66 | 15,71 | 15,79 | 223 | 3.005.440 |
| 1/10/2025 | 15,53 | 15,58 | +0,13% | 15,53 | 15,77 | 15,65 | 15,58 | 15,70 | 227 | 3.839.373 |
| 30/9/2025 | 15,56 | 15,56 | -0,45% | 15,54 | 15,67 | 15,59 | 15,56 | 15,65 | 278 | 3.640.337 |
| 29/9/2025 | 15,53 | 15,63 | +1,03% | 15,45 | 15,69 | 15,56 | 15,60 | 15,63 | 268 | 3.531.570 |
| 26/9/2025 | 15,69 | 15,47 | -1,65% | 15,40 | 15,69 | 15,50 | 15,47 | 15,64 | 260 | 3.651.483 |
| 25/9/2025 | 15,77 | 15,73 | +0,32% | 15,60 | 15,77 | 15,66 | 15,65 | 15,73 | 186 | 2.980.262 |
| 24/9/2025 | 15,52 | 15,68 | +0,84% | 15,50 | 15,75 | 15,60 | 15,60 | 15,68 | 269 | 3.324.680 |
| 23/9/2025 | 15,66 | 15,55 | +0,13% | 15,52 | 15,74 | 15,61 | 15,55 | 15,70 | 311 | 3.471.923 |
| 22/9/2025 | 15,73 | 15,53 | -0,64% | 15,53 | 15,73 | 15,60 | 15,55 | 15,63 | 275 | 4.125.405 |
| 19/9/2025 | 15,56 | 15,63 | +0,77% | 15,51 | 15,74 | 15,57 | 15,56 | 15,60 | 265 | 3.280.822 |
| 18/9/2025 | 15,68 | 15,51 | -0,06% | 15,51 | 15,75 | 15,59 | 15,62 | 15,63 | 146 | 2.856.740 |
| 17/9/2025 | 15,45 | 15,52 | +0,06% | 15,43 | 15,73 | 15,57 | 15,52 | 15,63 | 203 | 3.454.065 |
| 16/9/2025 | 15,60 | 15,51 | -0,96% | 15,39 | 15,67 | 15,50 | 15,50 | 15,51 | 394 | 4.533.328 |
| 15/9/2025 | 15,52 | 15,66 | +1,56% | 15,41 | 15,66 | 15,50 | 15,45 | 15,66 | 341 | 3.398.902 |
| 12/9/2025 | 15,50 | 15,42 | -0,58% | 15,40 | 15,50 | 15,46 | 15,42 | 15,50 | 127 | 1.867.631 |
| 11/9/2025 | 15,45 | 15,51 | +1,04% | 15,26 | 15,51 | 15,41 | 15,50 | 15,51 | 205 | 2.726.539 |
| 10/9/2025 | 15,40 | 15,35 | +0,33% | 15,32 | 15,50 | 15,39 | 15,35 | 15,40 | 154 | 2.478.029 |
| 9/9/2025 | 15,49 | 15,30 | -0,52% | 15,30 | 15,69 | 15,47 | 15,30 | 15,42 | 271 | 3.580.388 |
| 8/9/2025 | 15,33 | 15,38 | +0,52% | 15,20 | 15,44 | 15,32 | 15,26 | 15,38 | 203 | 4.114.379 |
| 5/9/2025 | 15,25 | 15,30 | +0,59% | 15,17 | 15,35 | 15,26 | 15,30 | 15,35 | 188 | 3.450.567 |
| 4/9/2025 | 15,12 | 15,21 | +1,47% | 14,96 | 15,33 | 15,12 | 15,03 | 15,21 | 220 | 4.394.484 |
| 3/9/2025 | 15,07 | 14,99 | 0,00% | 14,99 | 15,19 | 15,06 | 14,99 | 15,08 | 140 | 2.358.907 |
| 2/9/2025 | 15,02 | 14,99 | -0,86% | 14,95 | 15,18 | 15,06 | 14,99 | 15,02 | 167 | 2.970.094 |
| 1/9/2025 | 15,09 | 15,12 | -0,20% | 14,92 | 15,12 | 15,03 | 15,07 | 15,12 | 282 | 4.158.295 |
| 29/8/2025 | 15,15 | 15,15 | +0,80% | 15,02 | 15,17 | 15,09 | 15,08 | 15,09 | 185 | 3.206.882 |
| 28/8/2025 | 15,05 | 15,03 | +0,54% | 14,93 | 15,17 | 15,09 | 15,03 | 15,12 | 202 | 4.226.153 |
| 27/8/2025 | 14,80 | 14,95 | +0,61% | 14,80 | 15,00 | 14,93 | 14,91 | 14,95 | 163 | 1.820.395 |
| 26/8/2025 | 14,98 | 14,86 | +0,20% | 14,79 | 14,98 | 14,85 | 14,85 | 14,86 | 193 | 3.231.787 |
| 25/8/2025 | 14,91 | 14,83 | -0,80% | 14,83 | 15,15 | 14,92 | 14,83 | 14,89 | 190 | 2.786.503 |
| 22/8/2025 | 14,61 | 14,95 | +1,15% | 14,61 | 14,95 | 14,86 | 14,85 | 14,95 | 152 | 2.722.370 |
| 21/8/2025 | 14,55 | 14,78 | +1,44% | 14,53 | 14,79 | 14,65 | 14,70 | 14,78 | 155 | 2.582.920 |
| 20/8/2025 | 14,64 | 14,57 | -0,07% | 14,54 | 14,65 | 14,59 | 14,57 | 14,65 | 216 | 3.115.349 |
| 19/8/2025 | 14,76 | 14,58 | -0,14% | 14,56 | 14,76 | 14,61 | 14,58 | 14,63 | 185 | 3.195.763 |
| 18/8/2025 | 14,61 | 14,60 | +0,07% | 14,58 | 14,79 | 14,66 | 14,60 | 14,76 | 271 | 4.599.950 |
| 15/8/2025 | 14,79 | 14,59 | -0,55% | 14,58 | 14,79 | 14,65 | 14,59 | 14,63 | 240 | 3.741.302 |
| 14/8/2025 | 15,00 | 14,67 | -2,07% | 14,61 | 15,00 | 14,68 | 14,65 | 14,69 | 287 | 3.991.089 |
| 13/8/2025 | 15,13 | 14,98 | -0,20% | 14,76 | 15,13 | 14,95 | 14,88 | 14,98 | 172 | 3.328.532 |
| 12/8/2025 | 14,97 | 15,01 | +2,25% | 14,90 | 15,14 | 15,05 | 15,01 | 15,14 | 215 | 3.413.912 |
| 11/8/2025 | 14,85 | 14,68 | -0,47% | 14,68 | 14,96 | 14,84 | 14,71 | 14,85 | 173 | 3.391.577 |
| 8/8/2025 | 14,63 | 14,75 | +1,79% | 14,50 | 14,89 | 14,72 | 14,75 | 14,88 | 222 | 3.234.652 |
| 7/8/2025 | 14,51 | 14,49 | +0,14% | 14,49 | 14,75 | 14,56 | 14,49 | 14,69 | 214 | 3.203.731 |
| 6/8/2025 | 14,60 | 14,47 | -0,75% | 14,47 | 14,78 | 14,58 | 14,47 | 14,61 | 310 | 4.567.199 |
| 5/8/2025 | 14,69 | 14,58 | -0,07% | 14,54 | 14,79 | 14,64 | 14,58 | 14,62 | 193 | 3.596.908 |
| 4/8/2025 | 14,65 | 14,59 | +0,62% | 14,50 | 14,88 | 14,59 | 14,54 | 14,59 | 268 | 4.023.190 |
| 1/8/2025 | 14,78 | 14,50 | -0,89% | 14,45 | 15,04 | 14,67 | 14,50 | 14,65 | 362 | 5.789.154 |
| 31/7/2025 | 14,74 | 14,63 | +0,14% | 14,32 | 14,74 | 14,52 | 14,59 | 14,60 | 337 | 5.244.326 |
| 30/7/2025 | 14,91 | 14,61 | -1,95% | 14,59 | 14,91 | 14,70 | 14,60 | 14,76 | 346 | 5.132.931 |
| 29/7/2025 | 15,01 | 14,90 | +0,74% | 14,82 | 15,04 | 14,88 | 14,83 | 14,90 | 164 | 2.334.010 |
| 28/7/2025 | 15,15 | 14,79 | -1,40% | 14,76 | 15,15 | 14,84 | 14,79 | 14,86 | 274 | 3.464.301 |
| 25/7/2025 | 15,37 | 15,00 | -1,77% | 14,93 | 15,37 | 15,02 | 15,00 | 15,09 | 207 | 2.977.944 |
| 24/7/2025 | 15,56 | 15,27 | -0,39% | 15,20 | 15,56 | 15,28 | 15,21 | 15,27 | 123 | 2.265.180 |
| 23/7/2025 | 15,13 | 15,33 | +0,92% | 15,13 | 15,50 | 15,38 | 15,33 | 15,44 | 169 | 3.438.392 |
| 22/7/2025 | 15,29 | 15,19 | -0,91% | 15,19 | 15,54 | 15,42 | 15,19 | 15,30 | 249 | 4.285.364 |
| 21/7/2025 | 14,90 | 15,33 | +2,27% | 14,90 | 15,39 | 15,23 | 15,19 | 15,33 | 244 | 4.711.514 |
| 18/7/2025 | 15,17 | 14,99 | -0,20% | 14,92 | 15,17 | 15,00 | 14,92 | 14,99 | 196 | 3.142.061 |
| 17/7/2025 | 15,15 | 15,02 | -0,92% | 14,98 | 15,16 | 15,08 | 15,02 | 15,03 | 123 | 1.952.220 |
| 16/7/2025 | 15,18 | 15,16 | +0,40% | 14,91 | 15,18 | 15,01 | 15,15 | 15,16 | 169 | 3.450.848 |
| 15/7/2025 | 15,30 | 15,10 | -0,92% | 14,89 | 15,30 | 15,02 | 15,01 | 15,13 | 341 | 5.101.790 |
| 14/7/2025 | 15,40 | 15,24 | -0,91% | 15,20 | 15,42 | 15,26 | 15,22 | 15,24 | 253 | 3.974.281 |
| 11/7/2025 | 15,29 | 15,38 | +0,52% | 15,24 | 15,45 | 15,33 | 15,37 | 15,45 | 174 | 3.660.871 |
| 10/7/2025 | 15,00 | 15,30 | +0,99% | 14,95 | 15,61 | 15,39 | 15,30 | 15,35 | 400 | 6.309.690 |
| 9/7/2025 | 15,34 | 15,15 | -0,26% | 15,05 | 15,34 | 15,14 | 15,05 | 15,15 | 203 | 3.354.113 |
| 8/7/2025 | 15,31 | 15,19 | -0,13% | 15,12 | 15,35 | 15,23 | 15,19 | 15,27 | 240 | 3.708.870 |
| 7/7/2025 | 15,50 | 15,21 | -1,04% | 15,16 | 15,50 | 15,27 | 15,18 | 15,21 | 290 | 3.915.722 |
| 4/7/2025 | 15,39 | 15,37 | +0,72% | 15,15 | 15,48 | 15,33 | 15,35 | 15,37 | 173 | 3.147.741 |
| 3/7/2025 | 15,30 | 15,26 | -0,52% | 15,23 | 15,41 | 15,32 | 15,26 | 15,32 | 289 | 4.277.718 |
| 2/7/2025 | 15,01 | 15,34 | +3,02% | 14,95 | 15,34 | 15,23 | 15,33 | 15,34 | 541 | 7.841.110 |
| 1/7/2025 | 14,88 | 14,89 | +1,29% | 14,69 | 14,94 | 14,84 | 14,78 | 14,90 | 261 | 5.255.832 |
| 30/6/2025 | 14,71 | 14,70 | -0,41% | 14,55 | 14,71 | 14,64 | 14,65 | 14,70 | 358 | 5.398.554 |
| 27/6/2025 | 14,49 | 14,76 | +2,00% | 14,43 | 14,76 | 14,59 | 14,63 | 14,76 | 186 | 3.276.651 |
| 26/6/2025 | 14,40 | 14,47 | +1,76% | 14,29 | 14,55 | 14,48 | 14,47 | 14,54 | 250 | 3.331.848 |
| 25/6/2025 | 14,29 | 14,22 | -1,86% | 14,13 | 14,37 | 14,24 | 14,22 | 14,26 | 439 | 6.254.395 |
| 24/6/2025 | 14,36 | 14,49 | +1,47% | 14,31 | 14,49 | 14,41 | 14,39 | 14,49 | 196 | 3.892.669 |
| 23/6/2025 | 14,53 | 14,28 | -0,83% | 14,21 | 14,53 | 14,27 | 14,28 | 14,45 | 331 | 6.685.176 |
| 20/6/2025 | 14,54 | 14,40 | -0,76% | 14,18 | 14,54 | 14,27 | 14,24 | 14,40 | 636 | 9.260.961 |
| 18/6/2025 | 14,53 | 14,51 | -0,34% | 14,38 | 14,55 | 14,46 | 14,50 | 14,51 | 502 | 7.943.987 |
| 17/6/2025 | 14,95 | 14,56 | -1,75% | 14,43 | 14,95 | 14,54 | 14,48 | 14,56 | 606 | 9.368.811 |
| 16/6/2025 | 14,74 | 14,82 | +1,79% | 14,51 | 14,91 | 14,77 | 14,82 | 14,92 | 335 | 5.639.145 |