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 TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRAP4 - BRADESPAR - PN N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 16,74 | 16,66 | -0,24% | 16,48 | 16,79 | 16,65 | 16,65 | 16,71 | 5.164 | 7.169.970.900 |
20/1/2025 | 16,67 | 16,70 | +0,12% | 16,49 | 16,72 | 16,62 | 16,70 | 16,71 | 5.942 | 4.166.209.100 |
17/1/2025 | 16,39 | 16,68 | +2,71% | 16,34 | 16,70 | 16,57 | 16,68 | 16,69 | 7.978 | 6.763.609.700 |
16/1/2025 | 15,86 | 16,24 | +1,37% | 15,51 | 16,34 | 16,05 | 16,24 | 16,27 | 10.425 | 11.648.650.200 |
15/1/2025 | 15,82 | 16,02 | +1,97% | 15,73 | 16,14 | 15,90 | 16,02 | 16,04 | 10.956 | 6.776.853.800 |
14/1/2025 | 15,61 | 15,71 | +1,16% | 15,57 | 15,79 | 15,70 | 15,70 | 15,71 | 6.953 | 5.700.436.100 |
13/1/2025 | 15,75 | 15,53 | -1,27% | 15,48 | 15,81 | 15,58 | 15,52 | 15,55 | 6.205 | 5.146.780.400 |
10/1/2025 | 15,65 | 15,73 | +0,83% | 15,56 | 15,91 | 15,73 | 15,73 | 15,74 | 8.854 | 4.618.006.500 |
9/1/2025 | 15,70 | 15,60 | -0,26% | 15,56 | 15,82 | 15,71 | 15,60 | 15,63 | 6.161 | 3.589.481.700 |
8/1/2025 | 15,86 | 15,64 | -1,70% | 15,64 | 15,89 | 15,71 | 15,64 | 15,69 | 9.096 | 4.867.496.400 |
7/1/2025 | 16,11 | 15,91 | -1,00% | 15,83 | 16,17 | 15,96 | 15,89 | 15,93 | 7.190 | 4.810.122.500 |
6/1/2025 | 16,15 | 16,07 | +0,31% | 16,01 | 16,29 | 16,13 | 16,03 | 16,08 | 8.080 | 5.583.780.300 |
3/1/2025 | 16,39 | 16,02 | -2,85% | 16,00 | 16,42 | 16,13 | 16,02 | 16,04 | 9.776 | 6.727.658.600 |
2/1/2025 | 16,58 | 16,49 | -0,54% | 16,38 | 16,61 | 16,47 | 16,49 | 16,50 | 8.183 | 4.206.971.500 |
30/12/2024 | 16,66 | 16,58 | -0,18% | 16,58 | 16,76 | 16,64 | 16,57 | 16,63 | 5.694 | 2.828.518.500 |
27/12/2024 | 16,71 | 16,61 | -0,66% | 16,52 | 16,73 | 16,62 | 16,61 | 16,62 | 7.240 | 4.053.935.000 |
26/12/2024 | 16,72 | 16,72 | -0,12% | 16,57 | 16,90 | 16,73 | 16,71 | 16,78 | 6.117 | 4.139.024.300 |
23/12/2024 | 16,90 | 16,74 | -0,71% | 16,74 | 17,02 | 16,86 | 16,73 | 16,78 | 7.077 | 4.475.091.100 |
20/12/2024 | 16,87 | 16,86 | -1,23% | 16,60 | 16,95 | 16,80 | 16,85 | 16,90 | 9.429 | 8.983.752.700 |
19/12/2024 | 17,21 | 17,07 | -0,76% | 16,94 | 17,29 | 17,07 | 17,00 | 17,08 | 6.846 | 5.376.954.800 |
18/12/2024 | 17,45 | 17,20 | -1,60% | 17,06 | 17,46 | 17,21 | 17,17 | 17,20 | 11.301 | 7.064.876.700 |
17/12/2024 | 17,42 | 17,48 | +0,69% | 17,38 | 17,82 | 17,61 | 17,47 | 17,49 | 14.478 | 10.956.442.700 |
16/12/2024 | 17,53 | 17,36 | -0,86% | 17,35 | 17,65 | 17,46 | 17,35 | 17,41 | 7.370 | 6.725.694.300 |
13/12/2024 | 17,79 | 17,51 | -2,07% | 17,50 | 17,83 | 17,60 | 17,50 | 17,56 | 5.830 | 4.768.160.400 |
12/12/2024 | 18,08 | 17,88 | -2,30% | 17,61 | 18,21 | 17,79 | 17,88 | 17,89 | 10.222 | 8.780.264.100 |
11/12/2024 | 18,37 | 18,30 | -0,44% | 18,02 | 18,44 | 18,24 | 18,30 | 18,31 | 9.582 | 10.763.536.000 |
10/12/2024 | 18,40 | 18,38 | +0,16% | 18,22 | 18,42 | 18,32 | 18,35 | 18,39 | 4.929 | 5.331.744.700 |
9/12/2024 | 17,94 | 18,35 | +4,98% | 17,92 | 18,46 | 18,32 | 18,34 | 18,40 | 9.313 | 13.439.667.300 |
6/12/2024 | 17,71 | 17,48 | -1,80% | 17,42 | 17,77 | 17,54 | 17,47 | 17,49 | 8.824 | 6.030.549.100 |
5/12/2024 | 17,80 | 17,80 | +0,85% | 17,62 | 17,82 | 17,71 | 17,79 | 17,80 | 6.953 | 6.686.108.600 |
4/12/2024 | 18,09 | 17,65 | -2,75% | 17,62 | 18,13 | 17,79 | 17,65 | 17,73 | 8.159 | 8.500.744.700 |
3/12/2024 | 18,40 | 18,15 | -1,25% | 18,13 | 18,47 | 18,22 | 18,15 | 18,22 | 7.839 | 6.399.766.200 |
2/12/2024 | 18,51 | 18,38 | -0,38% | 18,33 | 18,52 | 18,39 | 18,38 | 18,44 | 8.840 | 6.365.084.600 |
29/11/2024 | 18,21 | 18,45 | +2,27% | 18,09 | 18,47 | 18,31 | 18,36 | 18,45 | 10.120 | 9.696.060.600 |
28/11/2024 | 18,21 | 18,04 | -1,10% | 17,88 | 18,34 | 18,13 | 18,03 | 18,04 | 7.877 | 6.034.340.000 |
27/11/2024 | 18,05 | 18,24 | +1,39% | 18,04 | 18,26 | 18,17 | 18,21 | 18,25 | 10.317 | 8.487.848.500 |
26/11/2024 | 18,18 | 17,99 | -0,39% | 17,89 | 18,24 | 17,98 | 17,98 | 17,99 | 9.693 | 8.553.247.400 |
25/11/2024 | 17,97 | 18,06 | +0,06% | 17,95 | 18,19 | 18,07 | 18,06 | 18,09 | 8.095 | 9.298.848.800 |
22/11/2024 | 17,80 | 18,05 | +1,52% | 17,67 | 18,05 | 17,87 | 17,97 | 18,05 | 8.749 | 11.922.401.900 |
21/11/2024 | 17,74 | 17,78 | -0,39% | 17,71 | 17,87 | 17,78 | 17,78 | 17,80 | 10.014 | 15.237.753.800 |
19/11/2024 | 17,87 | 17,85 | +0,39% | 17,74 | 17,94 | 17,85 | 17,84 | 17,86 | 7.395 | 6.774.954.300 |
18/11/2024 | 17,67 | 17,78 | +0,91% | 17,54 | 17,85 | 17,74 | 17,77 | 17,80 | 8.361 | 8.801.645.800 |
14/11/2024 | 17,61 | 17,62 | 0,00% | 17,54 | 17,76 | 17,63 | 17,62 | 17,64 | 13.051 | 12.753.198.600 |
13/11/2024 | 17,75 | 17,62 | -5,06% | 17,60 | 17,91 | 17,70 | 17,62 | 17,70 | 24.662 | 18.151.893.500 |
12/11/2024 | 19,00 | 18,56 | -2,32% | 18,55 | 19,00 | 18,69 | 18,56 | 18,60 | 18.334 | 15.370.155.200 |
11/11/2024 | 19,18 | 19,00 | -1,86% | 18,94 | 19,19 | 19,04 | 19,00 | 19,01 | 15.293 | 13.815.612.900 |
8/11/2024 | 19,75 | 19,36 | -4,25% | 19,06 | 19,77 | 19,39 | 19,36 | 19,40 | 15.748 | 19.530.333.300 |
7/11/2024 | 19,80 | 20,22 | +2,85% | 19,78 | 20,47 | 20,29 | 20,21 | 20,24 | 25.643 | 22.132.195.200 |
6/11/2024 | 19,65 | 19,66 | -1,21% | 19,51 | 19,80 | 19,66 | 19,65 | 19,66 | 12.577 | 8.761.438.700 |
5/11/2024 | 20,16 | 19,90 | -1,04% | 19,85 | 20,38 | 20,05 | 19,90 | 19,96 | 13.070 | 11.075.826.200 |
4/11/2024 | 19,95 | 20,11 | +1,72% | 19,86 | 20,26 | 20,10 | 20,10 | 20,12 | 16.560 | 14.002.725.800 |
1/11/2024 | 19,84 | 19,77 | +0,66% | 19,73 | 19,99 | 19,84 | 19,77 | 19,78 | 23.447 | 27.237.510.000 |
31/10/2024 | 19,71 | 19,64 | -0,36% | 19,60 | 19,89 | 19,70 | 19,63 | 19,71 | 10.724 | 7.999.047.500 |
30/10/2024 | 19,66 | 19,71 | +0,05% | 19,60 | 19,80 | 19,73 | 19,71 | 19,72 | 33.287 | 11.740.613.600 |
29/10/2024 | 19,85 | 19,70 | -0,10% | 19,70 | 19,99 | 19,85 | 19,70 | 19,78 | 36.292 | 15.200.859.400 |
28/10/2024 | 19,57 | 19,72 | +1,75% | 19,50 | 19,75 | 19,68 | 19,71 | 19,72 | 6.016 | 4.979.068.000 |
25/10/2024 | 19,05 | 19,38 | +3,03% | 18,99 | 19,64 | 19,41 | 19,37 | 19,40 | 16.950 | 10.489.117.900 |
24/10/2024 | 18,69 | 18,81 | +0,59% | 18,64 | 18,83 | 18,77 | 18,80 | 18,84 | 7.210 | 5.028.985.600 |
23/10/2024 | 18,90 | 18,70 | -1,99% | 18,70 | 18,97 | 18,78 | 18,69 | 18,70 | 7.556 | 11.516.270.700 |
22/10/2024 | 19,01 | 19,08 | +0,42% | 18,88 | 19,14 | 18,99 | 19,07 | 19,09 | 7.503 | 5.573.039.000 |
21/10/2024 | 19,10 | 19,00 | +0,11% | 18,98 | 19,22 | 19,05 | 19,00 | 19,06 | 6.806 | 5.565.389.100 |
18/10/2024 | 19,27 | 18,98 | -0,47% | 18,98 | 19,36 | 19,09 | 18,98 | 19,00 | 7.504 | 4.446.783.000 |
17/10/2024 | 19,14 | 19,07 | -2,05% | 19,02 | 19,20 | 19,10 | 19,06 | 19,14 | 7.205 | 5.117.302.300 |
16/10/2024 | 19,43 | 19,47 | +1,41% | 19,32 | 19,56 | 19,44 | 19,45 | 19,49 | 9.027 | 5.777.998.500 |
15/10/2024 | 19,29 | 19,20 | -1,29% | 19,13 | 19,36 | 19,21 | 19,20 | 19,22 | 8.223 | 7.106.657.400 |
14/10/2024 | 19,53 | 19,45 | 0,00% | 19,28 | 19,62 | 19,47 | 19,45 | 19,53 | 7.031 | 6.458.505.600 |
11/10/2024 | 19,25 | 19,45 | +1,20% | 19,21 | 19,59 | 19,46 | 19,45 | 19,47 | 8.741 | 6.298.322.400 |
10/10/2024 | 19,22 | 19,22 | +0,42% | 19,16 | 19,38 | 19,25 | 19,21 | 19,23 | 5.081 | 3.312.253.900 |
9/10/2024 | 19,28 | 19,14 | -1,14% | 19,14 | 19,28 | 19,19 | 19,14 | 19,16 | 6.828 | 3.630.172.400 |
8/10/2024 | 19,30 | 19,36 | -2,42% | 19,21 | 19,37 | 19,28 | 19,34 | 19,36 | 9.335 | 7.562.758.400 |
7/10/2024 | 19,94 | 19,84 | +0,61% | 19,75 | 20,10 | 19,93 | 19,83 | 19,84 | 5.980 | 4.175.844.900 |
4/10/2024 | 19,90 | 19,72 | -0,55% | 19,72 | 20,00 | 19,81 | 19,72 | 19,80 | 6.230 | 5.658.844.100 |
3/10/2024 | 20,10 | 19,83 | -2,22% | 19,71 | 20,10 | 19,85 | 19,79 | 19,84 | 7.348 | 6.783.046.700 |
2/10/2024 | 20,45 | 20,28 | +0,25% | 20,25 | 20,68 | 20,44 | 20,28 | 20,29 | 6.366 | 4.757.488.400 |
1/10/2024 | 20,16 | 20,23 | +0,05% | 20,12 | 20,42 | 20,28 | 20,23 | 20,27 | 7.530 | 6.642.428.100 |
30/9/2024 | 20,79 | 20,22 | -1,17% | 20,22 | 20,79 | 20,40 | 20,22 | 20,24 | 6.204 | 6.086.988.600 |
26/9/2024 | 19,70 | 20,46 | +6,45% | 19,70 | 20,58 | 20,28 | 20,46 | 20,47 | 16.757 | 21.435.247.500 |
25/9/2024 | 19,23 | 19,22 | +0,79% | 19,06 | 19,39 | 19,26 | 19,21 | 19,23 | 9.066 | 9.148.990.500 |
24/9/2024 | 18,93 | 19,07 | +4,32% | 18,89 | 19,22 | 19,09 | 19,07 | 19,08 | 10.052 | 10.422.876.500 |
23/9/2024 | 18,18 | 18,28 | +0,11% | 18,05 | 18,41 | 18,29 | 18,28 | 18,29 | 10.067 | 6.648.724.400 |
20/9/2024 | 18,60 | 18,26 | -2,35% | 18,02 | 18,74 | 18,25 | 18,26 | 18,27 | 17.237 | 13.127.293.500 |
19/9/2024 | 18,85 | 18,70 | +0,81% | 18,69 | 19,04 | 18,82 | 18,69 | 18,70 | 8.020 | 5.386.281.100 |
18/9/2024 | 18,70 | 18,55 | -1,38% | 18,55 | 18,77 | 18,62 | 18,55 | 18,58 | 6.406 | 5.607.584.700 |
17/9/2024 | 18,87 | 18,81 | -0,16% | 18,75 | 18,96 | 18,83 | 18,80 | 18,81 | 4.688 | 4.336.313.400 |
16/9/2024 | 18,81 | 18,84 | +0,05% | 18,74 | 18,94 | 18,84 | 18,81 | 18,84 | 6.298 | 3.961.927.200 |
13/9/2024 | 18,82 | 18,83 | +0,59% | 18,74 | 19,06 | 18,93 | 18,82 | 18,95 | 6.574 | 5.570.130.400 |
12/9/2024 | 18,85 | 18,72 | 0,00% | 18,72 | 18,97 | 18,83 | 18,72 | 18,74 | 7.395 | 5.182.666.200 |
11/9/2024 | 18,47 | 18,72 | +1,96% | 18,46 | 18,81 | 18,71 | 18,71 | 18,72 | 7.583 | 5.112.948.100 |
10/9/2024 | 18,47 | 18,36 | -0,65% | 18,35 | 18,57 | 18,41 | 18,36 | 18,42 | 6.013 | 3.916.961.400 |
9/9/2024 | 18,75 | 18,48 | -0,43% | 18,48 | 18,75 | 18,55 | 18,48 | 18,52 | 7.836 | 8.099.906.300 |
6/9/2024 | 18,84 | 18,56 | -1,49% | 18,53 | 18,86 | 18,65 | 18,55 | 18,56 | 6.902 | 5.748.109.600 |
5/9/2024 | 18,71 | 18,84 | +0,11% | 18,70 | 18,97 | 18,84 | 18,84 | 18,88 | 6.959 | 7.771.512.200 |
4/9/2024 | 18,43 | 18,82 | +2,17% | 18,42 | 18,92 | 18,77 | 18,82 | 18,83 | 9.125 | 6.057.003.000 |
3/9/2024 | 19,00 | 18,42 | -3,86% | 18,30 | 19,00 | 18,54 | 18,39 | 18,43 | 12.491 | 10.745.353.500 |
2/9/2024 | 19,25 | 19,16 | -1,59% | 19,16 | 19,31 | 19,22 | 19,16 | 19,22 | 5.427 | 4.487.132.600 |
30/8/2024 | 19,26 | 19,47 | +0,99% | 19,19 | 19,59 | 19,46 | 19,46 | 19,48 | 11.196 | 8.891.017.800 |
29/8/2024 | 19,41 | 19,28 | -0,10% | 19,18 | 19,41 | 19,28 | 19,28 | 19,29 | 6.719 | 4.743.783.000 |
28/8/2024 | 19,46 | 19,30 | -1,28% | 19,15 | 19,46 | 19,28 | 19,29 | 19,33 | 6.209 | 5.833.363.400 |
27/8/2024 | 19,45 | 19,55 | +2,68% | 19,32 | 19,63 | 19,51 | 19,55 | 19,57 | 11.435 | 8.569.561.100 |
26/8/2024 | 19,14 | 19,04 | +0,79% | 19,04 | 19,26 | 19,14 | 19,04 | 19,06 | 9.399 | 6.111.136.400 |
23/8/2024 | 19,09 | 18,89 | -1,00% | 18,89 | 19,23 | 19,05 | 18,89 | 18,90 | 9.559 | 6.839.604.800 |
22/8/2024 | 19,08 | 19,08 | 0,00% | 18,89 | 19,19 | 18,98 | 19,04 | 19,08 | 7.534 | 4.975.746.300 |
21/8/2024 | 19,06 | 19,08 | +1,38% | 19,02 | 19,30 | 19,15 | 19,08 | 19,16 | 9.976 | 6.521.445.300 |
20/8/2024 | 18,79 | 18,82 | +0,75% | 18,60 | 18,84 | 18,73 | 18,80 | 18,82 | 7.131 | 5.342.806.900 |
19/8/2024 | 18,43 | 18,68 | +2,24% | 18,34 | 18,75 | 18,62 | 18,67 | 18,71 | 13.274 | 9.260.604.500 |
16/8/2024 | 18,34 | 18,27 | -0,60% | 18,15 | 18,34 | 18,24 | 18,26 | 18,27 | 7.975 | 5.437.202.200 |
15/8/2024 | 18,08 | 18,38 | +1,77% | 18,02 | 18,43 | 18,28 | 18,35 | 18,38 | 8.627 | 6.274.871.200 |
14/8/2024 | 18,09 | 18,06 | -0,71% | 17,90 | 18,10 | 18,02 | 18,05 | 18,06 | 8.732 | 5.904.286.000 |
13/8/2024 | 18,22 | 18,19 | +0,11% | 18,09 | 18,34 | 18,20 | 18,18 | 18,23 | 9.134 | 7.027.506.700 |
12/8/2024 | 18,05 | 18,17 | +0,55% | 18,01 | 18,28 | 18,17 | 18,16 | 18,17 | 6.299 | 4.300.459.200 |
9/8/2024 | 18,10 | 18,07 | +0,28% | 17,90 | 18,10 | 18,00 | 18,06 | 18,09 | 6.227 | 3.154.345.900 |
8/8/2024 | 17,94 | 18,02 | +0,73% | 17,94 | 18,13 | 18,04 | 18,02 | 18,03 | 4.243 | 3.769.535.600 |
7/8/2024 | 18,04 | 17,89 | -0,45% | 17,87 | 18,06 | 17,93 | 17,89 | 17,93 | 6.381 | 4.600.128.000 |
6/8/2024 | 17,77 | 17,97 | +0,67% | 17,68 | 18,03 | 17,84 | 17,97 | 17,98 | 5.894 | 4.871.505.900 |
5/8/2024 | 17,56 | 17,85 | -0,78% | 17,40 | 17,94 | 17,73 | 17,85 | 17,86 | 6.905 | 6.674.403.000 |
2/8/2024 | 18,27 | 17,99 | -1,05% | 17,92 | 18,44 | 18,08 | 17,96 | 17,99 | 4.511 | 5.025.285.100 |
1/8/2024 | 18,64 | 18,18 | -1,84% | 18,18 | 18,65 | 18,36 | 18,17 | 18,20 | 7.148 | 5.903.228.800 |
31/7/2024 | 18,33 | 18,52 | +1,87% | 18,26 | 18,57 | 18,46 | 18,52 | 18,53 | 8.719 | 5.210.398.100 |
30/7/2024 | 18,35 | 18,18 | -1,52% | 18,13 | 18,36 | 18,19 | 18,18 | 18,20 | 4.157 | 3.673.843.900 |
29/7/2024 | 18,67 | 18,46 | -0,59% | 18,36 | 18,67 | 18,45 | 18,46 | 18,48 | 6.495 | 3.780.960.800 |
26/7/2024 | 18,62 | 18,57 | +0,76% | 18,38 | 18,69 | 18,52 | 18,55 | 18,57 | 4.948 | 6.429.815.500 |
25/7/2024 | 18,48 | 18,43 | -0,38% | 18,37 | 18,64 | 18,49 | 18,43 | 18,46 | 7.331 | 3.984.425.700 |
24/7/2024 | 18,64 | 18,50 | -0,75% | 18,50 | 18,71 | 18,57 | 18,50 | 18,56 | 4.396 | 3.035.252.300 |
23/7/2024 | 18,81 | 18,64 | -1,38% | 18,58 | 18,82 | 18,68 | 18,64 | 18,65 | 5.508 | 4.806.778.700 |
22/7/2024 | 18,91 | 18,90 | -0,16% | 18,80 | 18,96 | 18,89 | 18,89 | 18,91 | 3.916 | 3.061.232.500 |