O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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.

BRAP4 - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 16,61 16,76 +0,96% 16,57 16,76 16,66 16,74 16,77 5.206 4.577.945.700
5/9/2025 16,60 16,60 +0,67% 16,55 16,73 16,64 16,60 16,62 3.364 2.687.513.700
4/9/2025 16,34 16,49 +0,92% 16,34 16,58 16,51 16,48 16,49 5.202 3.915.352.400
3/9/2025 16,32 16,34 0,00% 16,27 16,58 16,34 16,34 16,41 3.323 2.750.308.500
2/9/2025 16,31 16,34 -0,61% 16,15 16,45 16,31 16,33 16,34 6.464 4.449.369.800
1/9/2025 16,34 16,44 +0,37% 16,24 16,44 16,27 16,32 16,44 1.950 4.795.287.200
29/8/2025 16,43 16,38 +0,18% 16,33 16,45 16,37 16,38 16,39 5.489 3.559.490.800
28/8/2025 16,40 16,35 +0,49% 16,35 16,57 16,45 16,34 16,40 6.172 7.276.992.700
27/8/2025 16,10 16,27 +0,62% 16,10 16,29 16,20 16,26 16,27 3.952 5.827.486.000
26/8/2025 16,12 16,17 +0,68% 15,98 16,20 16,12 16,17 16,20 4.029 5.471.829.900
25/8/2025 16,31 16,06 -0,43% 16,00 16,37 16,09 16,05 16,07 4.784 4.694.106.300
22/8/2025 15,79 16,13 +2,15% 15,79 16,24 16,13 16,13 16,16 4.817 3.405.533.000
21/8/2025 15,67 15,79 +0,57% 15,67 15,89 15,79 15,79 15,81 5.981 5.777.951.700
20/8/2025 15,77 15,70 -0,76% 15,68 15,88 15,75 15,70 15,77 6.755 3.785.528.200
19/8/2025 15,90 15,82 -0,38% 15,69 15,95 15,78 15,81 15,85 6.331 4.593.984.200
18/8/2025 15,81 15,88 +0,38% 15,79 16,00 15,92 15,87 15,94 4.894 3.079.231.500
15/8/2025 15,85 15,82 +0,06% 15,71 15,92 15,79 15,77 15,83 6.825 3.801.255.000
14/8/2025 16,00 15,81 -2,11% 15,77 16,01 15,84 15,81 15,82 7.155 3.743.494.600
13/8/2025 16,23 16,15 -1,16% 16,07 16,41 16,20 16,15 16,18 11.324 11.220.062.200
12/8/2025 16,12 16,34 +1,87% 16,12 16,48 16,38 16,33 16,40 10.786 7.958.704.300
11/8/2025 16,10 16,04 +0,19% 16,00 16,29 16,09 16,04 16,10 5.200 2.866.774.900
8/8/2025 15,77 16,01 +1,52% 15,75 16,23 16,06 16,01 16,07 6.470 6.371.069.700
7/8/2025 15,69 15,77 +0,57% 15,67 15,84 15,77 15,76 15,77 6.870 3.874.440.300
6/8/2025 15,90 15,68 -0,82% 15,61 15,94 15,75 15,66 15,68 3.929 3.012.825.200
5/8/2025 15,87 15,81 -0,32% 15,75 16,01 15,84 15,81 15,86 8.920 6.193.282.200
4/8/2025 15,85 15,86 +1,02% 15,70 15,94 15,81 15,82 15,87 6.433 5.754.221.200
1/8/2025 15,94 15,70 -0,25% 15,63 16,06 15,82 15,69 15,80 12.319 10.205.416.900
31/7/2025 15,70 15,74 -1,01% 15,46 15,79 15,67 15,73 15,75 10.581 7.889.654.100
30/7/2025 16,14 15,90 -1,85% 15,78 16,20 15,94 15,89 15,90 10.257 6.800.652.300
29/7/2025 16,30 16,20 -0,37% 16,19 16,39 16,24 16,19 16,23 5.393 3.149.405.600
28/7/2025 16,27 16,26 -1,57% 16,14 16,42 16,22 16,25 16,26 8.001 5.344.746.300
25/7/2025 16,77 16,52 -1,49% 16,37 16,78 16,46 16,50 16,52 5.105 4.361.831.600
24/7/2025 16,89 16,77 -1,24% 16,73 16,92 16,79 16,77 16,80 5.965 3.970.155.700
23/7/2025 16,91 16,98 +0,24% 16,75 17,04 16,96 16,97 16,99 6.071 5.452.936.300
22/7/2025 16,73 16,94 +2,17% 16,67 17,19 17,00 16,94 16,95 10.457 8.882.721.600
21/7/2025 16,43 16,58 +2,41% 16,40 16,79 16,61 16,57 16,62 9.543 6.189.860.900
18/7/2025 16,00 16,19 +0,37% 15,99 16,23 16,16 16,17 16,19 8.914 3.884.799.700
17/7/2025 16,18 16,13 0,00% 16,10 16,26 16,16 16,13 16,15 11.193 7.667.791.700
16/7/2025 16,11 16,13 +0,44% 15,99 16,24 16,12 16,13 16,15 6.085 3.544.546.000
15/7/2025 16,39 16,06 -2,37% 15,94 16,41 16,08 16,06 16,09 12.854 7.580.118.300
14/7/2025 16,67 16,45 -1,26% 16,35 16,67 16,43 16,43 16,45 4.869 3.073.260.800
11/7/2025 16,46 16,66 +0,66% 16,45 16,71 16,61 16,65 16,66 4.187 3.434.622.500
10/7/2025 16,30 16,55 +2,41% 16,25 16,98 16,68 16,52 16,55 13.432 11.554.095.300
9/7/2025 16,29 16,16 -1,16% 16,09 16,34 16,17 16,13 16,17 6.545 3.117.842.100
8/7/2025 16,26 16,35 +0,12% 16,26 16,54 16,38 16,34 16,37 5.043 3.218.930.300
7/7/2025 16,48 16,33 -0,97% 16,21 16,50 16,30 16,30 16,33 5.234 3.368.320.800
4/7/2025 16,41 16,49 +0,12% 16,31 16,50 16,44 16,45 16,50 3.140 1.884.441.800
3/7/2025 16,48 16,47 -0,06% 16,41 16,61 16,48 16,47 16,49 3.723 4.269.179.000
2/7/2025 15,98 16,48 +3,71% 15,97 16,50 16,38 16,44 16,48 9.622 8.219.581.100
1/7/2025 15,71 15,89 +1,21% 15,67 15,97 15,87 15,88 15,90 6.518 4.287.325.300
30/6/2025 15,60 15,70 +0,58% 15,50 15,75 15,65 15,69 15,70 7.365 6.190.313.200
27/6/2025 15,48 15,61 +1,04% 15,41 15,68 15,59 15,60 15,61 8.309 7.158.451.200
26/6/2025 15,19 15,45 +2,32% 15,17 15,55 15,45 15,44 15,47 9.256 5.918.440.300
25/6/2025 15,15 15,10 -0,46% 14,94 15,19 15,06 15,10 15,11 5.667 4.473.714.400
24/6/2025 15,20 15,17 +0,20% 15,11 15,29 15,22 15,17 15,24 6.498 6.053.245.500
23/6/2025 15,09 15,14 +0,46% 14,99 15,16 15,08 15,13 15,14 9.597 7.274.925.800
20/6/2025 15,32 15,07 -1,63% 15,02 15,39 15,12 15,06 15,09 7.425 9.964.405.900
18/6/2025 15,50 15,32 -1,16% 15,30 15,52 15,42 15,31 15,32 10.595 7.131.152.800
17/6/2025 15,97 15,50 -3,00% 15,38 16,04 15,55 15,44 15,50 10.947 12.312.496.100
16/6/2025 15,68 15,98 +2,37% 15,65 16,10 15,93 15,98 16,03 8.428 9.773.816.300
13/6/2025 15,70 15,61 -1,64% 15,58 15,78 15,68 15,60 15,61 9.176 7.193.136.200
12/6/2025 15,77 15,87 +0,13% 15,67 15,87 15,79 15,86 15,87 5.397 6.019.900.000
11/6/2025 15,97 15,85 -0,50% 15,72 15,97 15,84 15,83 15,85 4.826 4.946.594.300
10/6/2025 15,91 15,93 +0,38% 15,86 16,08 15,95 15,86 15,94 6.722 6.657.380.400
9/6/2025 15,80 15,87 0,00% 15,68 15,92 15,80 15,87 15,88 6.793 4.371.027.400
6/6/2025 15,78 15,87 +0,83% 15,72 15,90 15,83 15,86 15,87 5.202 4.293.573.400
5/6/2025 15,77 15,74 -0,06% 15,74 16,00 15,85 15,74 15,75 4.411 3.936.560.600
4/6/2025 15,70 15,75 +0,64% 15,67 15,94 15,77 15,71 15,76 5.058 5.253.456.800
3/6/2025 15,64 15,65 0,00% 15,56 15,77 15,66 15,65 15,69 7.337 4.092.690.900
2/6/2025 15,71 15,65 +0,32% 15,56 15,73 15,63 15,62 15,66 6.941 5.376.397.100
30/5/2025 15,96 15,60 -2,26% 15,60 16,04 15,70 15,59 15,67 9.105 6.260.952.000
29/5/2025 15,86 15,96 +0,88% 15,78 16,03 15,96 15,96 16,00 6.983 6.408.812.900
28/5/2025 15,80 15,82 -0,06% 15,63 15,88 15,75 15,81 15,82 8.366 6.489.158.200
27/5/2025 15,95 15,83 -0,57% 15,50 15,95 15,71 15,82 15,84 12.582 18.158.560.200
26/5/2025 16,08 15,92 -1,12% 15,82 16,08 15,88 15,91 15,93 9.245 6.133.063.600
23/5/2025 16,02 16,10 -0,19% 15,91 16,17 16,04 16,09 16,10 8.816 8.272.238.000
22/5/2025 16,63 16,13 -3,24% 16,10 16,66 16,27 16,13 16,15 13.758 13.832.358.300
21/5/2025 16,88 16,67 -1,48% 16,54 16,89 16,69 16,63 16,67 4.290 6.268.769.200
20/5/2025 16,85 16,92 0,00% 16,78 16,92 16,85 16,92 16,93 5.985 3.725.863.400
19/5/2025 16,84 16,92 -0,24% 16,84 16,99 16,92 16,92 16,93 3.204 3.219.546.600
16/5/2025 16,82 16,96 +0,53% 16,75 17,03 16,91 16,95 16,97 5.802 5.010.265.900
15/5/2025 16,80 16,87 +0,42% 16,80 16,97 16,87 16,86 16,88 5.019 4.822.461.900
14/5/2025 16,82 16,80 +0,24% 16,70 16,97 16,79 16,79 16,81 7.044 4.194.500.200
13/5/2025 16,66 16,76 +0,90% 16,54 16,82 16,70 16,75 16,78 8.233 6.136.011.700
12/5/2025 16,56 16,61 +2,72% 16,50 16,72 16,61 16,61 16,62 10.075 9.546.585.400
9/5/2025 16,08 16,17 +0,56% 16,03 16,18 16,11 16,16 16,17 4.360 4.423.335.800
8/5/2025 16,14 16,08 +0,19% 15,99 16,16 16,07 16,08 16,11 5.512 4.434.443.700
7/5/2025 16,20 16,05 -0,37% 16,00 16,20 16,09 16,04 16,08 5.629 5.599.771.400
6/5/2025 16,18 16,11 -0,25% 16,05 16,26 16,15 16,11 16,12 6.282 4.690.433.600
5/5/2025 16,28 16,15 -0,49% 16,06 16,28 16,12 16,13 16,15 5.560 4.864.422.300
2/5/2025 16,29 16,23 -1,81% 16,15 16,42 16,26 16,22 16,24 5.796 5.467.675.000
29/4/2025 16,64 16,53 -0,54% 16,48 16,70 16,55 16,52 16,53 7.910 7.188.856.300
28/4/2025 16,51 16,62 -5,51% 16,39 16,62 16,52 16,60 16,62 12.532 13.705.154.700
25/4/2025 17,75 17,59 -1,90% 17,51 17,84 17,61 17,58 17,59 11.887 15.443.135.700
24/4/2025 17,64 17,93 +2,17% 17,57 17,99 17,85 17,91 17,93 8.655 10.237.224.300
23/4/2025 17,51 17,55 +1,62% 17,51 17,87 17,67 17,55 17,58 9.723 14.816.544.000
22/4/2025 17,06 17,27 +1,59% 16,95 17,40 17,19 17,26 17,28 8.460 9.169.576.900
17/4/2025 16,81 17,00 +1,07% 16,67 17,16 16,97 17,00 17,07 6.134 8.788.217.000
16/4/2025 17,04 16,82 -1,75% 16,72 17,07 16,82 16,80 16,82 8.359 6.810.334.800
15/4/2025 17,42 17,12 -1,83% 17,03 17,47 17,15 17,11 17,12 6.430 6.386.161.000
14/4/2025 17,41 17,44 +1,57% 17,36 17,56 17,45 17,43 17,44 14.013 6.221.298.600
11/4/2025 16,94 17,17 +1,60% 16,81 17,30 17,05 17,16 17,17 7.471 6.857.350.400
10/4/2025 16,79 16,90 +1,08% 16,64 16,98 16,82 16,89 16,91 6.004 8.369.652.900
9/4/2025 15,87 16,72 +5,16% 15,76 16,87 16,38 16,71 16,73 16.957 17.422.153.700
8/4/2025 16,67 15,90 -3,75% 15,89 16,86 16,13 15,90 15,95 12.867 14.767.056.700
7/4/2025 16,36 16,52 -1,14% 16,32 17,01 16,59 16,51 16,60 12.520 8.749.737.300
4/4/2025 16,87 16,71 -3,58% 16,44 16,99 16,73 16,70 16,72 13.237 14.645.810.200
3/4/2025 17,54 17,33 -3,02% 17,30 17,63 17,42 17,33 17,39 12.821 11.262.523.200
2/4/2025 18,05 17,87 -1,00% 17,84 18,12 17,91 17,86 17,89 8.515 6.770.602.500
1/4/2025 17,98 18,05 +0,78% 17,91 18,40 18,20 18,05 18,06 9.217 13.411.431.800
31/3/2025 18,05 17,91 -1,76% 17,81 18,09 17,95 17,90 18,00 6.619 6.104.520.200
28/3/2025 18,40 18,23 -0,82% 18,17 18,45 18,27 18,22 18,26 6.204 4.939.852.200
27/3/2025 18,40 18,38 +0,77% 18,28 18,52 18,43 18,38 18,39 5.990 5.055.432.000
26/3/2025 18,05 18,24 +0,61% 18,04 18,39 18,26 18,23 18,24 8.753 6.646.038.800
25/3/2025 18,04 18,13 +0,39% 18,01 18,30 18,18 18,13 18,20 9.186 6.952.096.300
24/3/2025 18,20 18,06 +0,73% 17,98 18,29 18,09 18,05 18,07 6.868 6.599.951.800
21/3/2025 18,02 17,93 +0,96% 17,75 18,13 17,92 17,92 17,93 8.835 13.501.486.600
20/3/2025 17,64 17,76 +0,11% 17,51 17,86 17,74 17,76 17,77 10.860 7.353.644.200
19/3/2025 17,76 17,74 -0,34% 17,66 17,92 17,75 17,72 17,74 9.839 7.953.629.600
18/3/2025 17,85 17,80 +0,28% 17,59 17,86 17,75 17,79 17,80 5.054 2.924.504.300
17/3/2025 17,58 17,75 +1,43% 17,42 17,83 17,70 17,72 17,77 6.200 4.874.452.500
14/3/2025 17,19 17,50 +2,76% 17,10 17,62 17,46 17,50 17,51 11.722 6.558.159.600
13/3/2025 16,75 17,03 +1,85% 16,69 17,19 17,03 17,02 17,03 4.916 3.502.972.200
12/3/2025 16,96 16,72 -1,47% 16,60 16,96 16,70 16,72 16,73 5.783 3.191.462.100
11/3/2025 16,91 16,97 +0,65% 16,66 16,99 16,84 16,94 16,97 6.756 3.651.244.700
10/3/2025 16,85 16,86 -1,63% 16,64 16,97 16,79 16,80 16,86 9.256 6.852.318.400

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.