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.
BRAP4 - BRADESPAR - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 21,21 | 20,81 | -1,79% | 20,69 | 21,34 | 20,88 | 20,74 | 20,81 | 4.683 | 3.259.621.600 |
| 17/7/2026 | 21,24 | 21,19 | -0,56% | 21,04 | 21,30 | 21,19 | 21,19 | 21,21 | 3.127 | 2.233.966.700 |
| 16/7/2026 | 21,62 | 21,31 | -2,11% | 21,04 | 21,70 | 21,31 | 21,24 | 21,31 | 4.691 | 5.213.619.200 |
| 15/7/2026 | 21,62 | 21,77 | +0,97% | 21,50 | 21,98 | 21,79 | 21,76 | 21,93 | 6.242 | 4.499.631.700 |
| 14/7/2026 | 21,45 | 21,56 | +1,27% | 21,34 | 21,74 | 21,58 | 21,55 | 21,60 | 4.319 | 3.671.605.900 |
| 13/7/2026 | 21,70 | 21,29 | -1,89% | 21,14 | 21,72 | 21,32 | 21,19 | 21,29 | 4.297 | 3.267.194.300 |
| 10/7/2026 | 21,50 | 21,70 | +2,26% | 21,26 | 21,84 | 21,68 | 21,69 | 21,70 | 8.636 | 8.107.940.100 |
| 9/7/2026 | 21,03 | 21,22 | +1,39% | 20,82 | 21,22 | 21,10 | 21,20 | 21,23 | 7.058 | 4.852.242.600 |
| 8/7/2026 | 21,50 | 20,93 | -3,95% | 20,77 | 21,55 | 21,00 | 20,88 | 20,95 | 7.311 | 7.272.787.300 |
| 7/7/2026 | 22,24 | 21,79 | -2,02% | 21,68 | 22,26 | 21,83 | 21,79 | 21,80 | 4.672 | 3.571.916.100 |
| 6/7/2026 | 22,29 | 22,24 | -0,85% | 22,15 | 22,52 | 22,29 | 22,18 | 22,24 | 2.644 | 2.251.514.800 |
| 3/7/2026 | 22,38 | 22,43 | +0,27% | 22,35 | 22,55 | 22,45 | 22,41 | 22,48 | 2.730 | 1.967.969.000 |
| 2/7/2026 | 22,41 | 22,37 | +0,36% | 22,26 | 22,76 | 22,42 | 22,35 | 22,37 | 4.227 | 2.457.474.400 |
| 1/7/2026 | 21,86 | 22,29 | +0,95% | 21,79 | 22,40 | 22,25 | 22,29 | 22,30 | 7.114 | 5.054.691.500 |
| 30/6/2026 | 22,05 | 22,08 | -0,76% | 21,94 | 22,23 | 22,07 | 22,07 | 22,10 | 3.901 | 2.638.813.800 |
| 29/6/2026 | 22,09 | 22,25 | +0,18% | 21,88 | 22,33 | 22,13 | 22,23 | 22,25 | 2.440 | 3.143.172.600 |
| 26/6/2026 | 22,27 | 22,21 | -0,45% | 22,10 | 22,41 | 22,24 | 22,15 | 22,22 | 3.589 | 2.554.333.000 |
| 25/6/2026 | 22,29 | 22,31 | +0,90% | 22,10 | 22,55 | 22,36 | 22,30 | 22,33 | 4.472 | 3.214.584.200 |
| 24/6/2026 | 22,38 | 22,11 | -2,25% | 21,94 | 22,45 | 22,10 | 22,10 | 22,11 | 6.003 | 4.485.826.000 |
| 23/6/2026 | 22,42 | 22,62 | -0,53% | 22,24 | 22,76 | 22,57 | 22,61 | 22,62 | 5.519 | 4.275.132.100 |
| 22/6/2026 | 22,73 | 22,74 | +0,26% | 22,70 | 23,00 | 22,85 | 22,73 | 22,79 | 4.236 | 2.374.010.100 |
| 19/6/2026 | 22,64 | 22,68 | +0,13% | 22,60 | 23,03 | 22,76 | 22,67 | 22,71 | 2.880 | 2.714.933.600 |
| 18/6/2026 | 22,50 | 22,65 | +0,40% | 22,32 | 22,82 | 22,62 | 22,63 | 22,66 | 4.537 | 3.822.675.400 |
| 17/6/2026 | 22,79 | 22,56 | -1,83% | 22,45 | 23,24 | 22,77 | 22,55 | 22,58 | 6.279 | 5.038.039.600 |
| 16/6/2026 | 22,95 | 22,98 | -0,22% | 22,87 | 23,23 | 23,07 | 22,98 | 23,00 | 4.203 | 2.586.817.300 |
| 15/6/2026 | 22,75 | 23,03 | +2,72% | 22,69 | 23,47 | 23,16 | 23,02 | 23,05 | 9.304 | 7.113.033.400 |
| 12/6/2026 | 21,98 | 22,42 | +1,82% | 21,95 | 22,60 | 22,39 | 22,40 | 22,44 | 6.388 | 8.070.974.300 |
| 11/6/2026 | 21,75 | 22,02 | +1,52% | 21,59 | 22,26 | 21,94 | 22,01 | 22,02 | 7.906 | 5.576.268.700 |
| 10/6/2026 | 21,72 | 21,69 | -0,69% | 21,56 | 21,82 | 21,71 | 21,68 | 21,70 | 5.265 | 3.139.552.900 |
| 9/6/2026 | 21,76 | 21,84 | +1,16% | 21,34 | 21,87 | 21,70 | 21,83 | 21,87 | 6.461 | 3.847.117.100 |
| 8/6/2026 | 21,95 | 21,59 | -1,33% | 21,49 | 21,97 | 21,59 | 21,57 | 21,60 | 6.372 | 6.809.007.400 |
| 5/6/2026 | 22,59 | 21,88 | -3,95% | 21,72 | 22,59 | 21,97 | 21,86 | 21,88 | 5.588 | 3.720.665.000 |
| 3/6/2026 | 23,16 | 22,78 | -3,52% | 22,60 | 23,28 | 22,77 | 22,65 | 22,78 | 6.609 | 4.580.303.900 |
| 2/6/2026 | 22,92 | 23,61 | +3,24% | 22,92 | 23,76 | 23,57 | 23,61 | 23,71 | 5.228 | 4.147.048.500 |
| 1/6/2026 | 23,09 | 22,87 | -1,63% | 22,41 | 23,09 | 22,90 | 22,80 | 22,87 | 6.147 | 9.197.277.400 |
| 29/5/2026 | 23,36 | 23,25 | -0,43% | 23,01 | 23,50 | 23,17 | 23,20 | 23,25 | 5.586 | 6.398.464.200 |
| 28/5/2026 | 23,29 | 23,35 | +0,26% | 23,10 | 23,68 | 23,43 | 23,34 | 23,49 | 3.835 | 2.788.950.900 |
| 27/5/2026 | 23,20 | 23,29 | +0,91% | 22,94 | 23,37 | 23,25 | 23,26 | 23,31 | 4.825 | 3.407.539.700 |
| 26/5/2026 | 23,20 | 23,08 | -0,47% | 22,94 | 23,38 | 23,07 | 23,00 | 23,08 | 3.799 | 1.909.889.700 |
| 25/5/2026 | 23,17 | 23,19 | +0,09% | 22,87 | 23,34 | 23,09 | 23,17 | 23,24 | 4.139 | 2.348.173.200 |
| 22/5/2026 | 22,90 | 23,17 | +0,39% | 22,85 | 23,24 | 23,09 | 23,15 | 23,18 | 3.872 | 1.920.384.300 |
| 21/5/2026 | 22,89 | 23,08 | +0,22% | 22,68 | 23,25 | 22,98 | 23,06 | 23,15 | 4.282 | 2.644.688.600 |
| 20/5/2026 | 22,52 | 23,03 | +2,81% | 22,48 | 23,11 | 22,87 | 23,00 | 23,04 | 7.691 | 4.678.731.400 |
| 19/5/2026 | 22,34 | 22,40 | -1,15% | 22,18 | 22,53 | 22,34 | 22,35 | 22,40 | 4.747 | 2.706.118.300 |
| 18/5/2026 | 22,93 | 22,66 | -1,44% | 22,44 | 23,02 | 22,65 | 22,66 | 22,70 | 4.356 | 2.824.470.200 |
| 15/5/2026 | 22,12 | 22,99 | +0,61% | 21,90 | 23,05 | 22,51 | 22,96 | 23,00 | 9.983 | 6.512.138.500 |
| 14/5/2026 | 23,60 | 22,85 | -1,72% | 22,77 | 23,66 | 23,01 | 22,85 | 22,87 | 8.710 | 9.850.778.800 |
| 13/5/2026 | 23,12 | 23,25 | -0,30% | 23,09 | 23,73 | 23,34 | 23,25 | 23,26 | 8.379 | 6.507.719.400 |
| 12/5/2026 | 23,36 | 23,32 | -0,55% | 22,86 | 23,49 | 23,19 | 23,32 | 23,34 | 7.311 | 4.794.496.000 |
| 11/5/2026 | 23,01 | 23,45 | +1,91% | 22,91 | 23,58 | 23,39 | 23,42 | 23,52 | 5.064 | 4.223.321.600 |
| 8/5/2026 | 22,97 | 23,01 | +1,32% | 22,83 | 23,24 | 23,01 | 23,00 | 23,12 | 6.335 | 9.298.039.500 |
| 7/5/2026 | 22,81 | 22,71 | -0,74% | 22,46 | 23,02 | 22,65 | 22,70 | 22,71 | 8.183 | 4.252.561.400 |
| 6/5/2026 | 22,94 | 22,88 | +2,42% | 22,81 | 23,23 | 22,97 | 22,87 | 22,89 | 7.486 | 5.308.594.800 |
| 5/5/2026 | 22,69 | 22,34 | -0,84% | 22,24 | 22,72 | 22,35 | 22,34 | 22,35 | 5.993 | 3.938.950.000 |
| 4/5/2026 | 22,82 | 22,53 | -1,79% | 22,27 | 22,94 | 22,47 | 22,50 | 22,53 | 7.241 | 5.121.762.100 |
| 30/4/2026 | 22,85 | 22,94 | +1,46% | 22,75 | 23,17 | 22,99 | 22,94 | 23,04 | 4.621 | 4.056.001.600 |
| 29/4/2026 | 23,40 | 22,61 | -4,64% | 22,51 | 23,45 | 22,73 | 22,60 | 22,62 | 8.181 | 7.333.406.100 |
| 28/4/2026 | 23,69 | 23,71 | -0,59% | 23,49 | 23,80 | 23,65 | 23,71 | 23,73 | 3.180 | 2.600.097.900 |
| 27/4/2026 | 23,95 | 23,85 | -0,42% | 23,73 | 24,18 | 23,85 | 23,83 | 23,87 | 4.429 | 2.754.216.100 |
| 24/4/2026 | 24,07 | 23,95 | -0,46% | 23,84 | 24,24 | 23,99 | 23,92 | 23,97 | 7.710 | 5.552.028.100 |
| 23/4/2026 | 24,59 | 24,06 | -2,12% | 24,01 | 24,60 | 24,22 | 24,05 | 24,11 | 7.618 | 4.750.933.300 |
| 22/4/2026 | 24,85 | 24,58 | -2,38% | 24,51 | 25,05 | 24,71 | 24,57 | 24,60 | 9.023 | 7.885.046.500 |
| 20/4/2026 | 25,28 | 25,18 | -1,22% | 24,94 | 25,49 | 25,18 | 25,06 | 25,18 | 6.512 | 4.404.236.200 |
| 17/4/2026 | 25,28 | 25,49 | +1,76% | 25,27 | 25,55 | 25,43 | 25,42 | 25,49 | 10.322 | 6.160.361.700 |
| 16/4/2026 | 25,41 | 25,05 | -0,99% | 25,02 | 25,63 | 25,19 | 25,02 | 25,06 | 5.246 | 3.861.456.800 |
| 15/4/2026 | 25,40 | 25,30 | -0,39% | 25,13 | 25,49 | 25,28 | 25,26 | 25,31 | 5.392 | 4.240.809.300 |
| 14/4/2026 | 24,90 | 25,40 | +2,09% | 24,86 | 25,40 | 25,19 | 25,21 | 25,41 | 8.238 | 6.789.184.300 |
| 13/4/2026 | 24,50 | 24,88 | +1,22% | 24,43 | 24,88 | 24,78 | 24,87 | 24,89 | 5.850 | 5.798.527.500 |
| 10/4/2026 | 24,48 | 24,58 | +1,03% | 24,39 | 24,78 | 24,53 | 24,57 | 24,60 | 6.506 | 7.253.705.600 |
| 9/4/2026 | 24,14 | 24,33 | +0,21% | 24,00 | 24,44 | 24,29 | 24,30 | 24,34 | 9.204 | 5.790.711.400 |
| 8/4/2026 | 24,41 | 24,28 | +2,71% | 24,14 | 24,56 | 24,34 | 24,27 | 24,28 | 14.140 | 11.610.242.200 |
| 7/4/2026 | 23,38 | 23,64 | +0,77% | 23,20 | 23,64 | 23,48 | 23,59 | 23,65 | 6.014 | 5.140.832.900 |
| 6/4/2026 | 23,51 | 23,46 | +0,34% | 23,26 | 23,53 | 23,40 | 23,46 | 23,48 | 4.472 | 3.536.941.800 |
| 2/4/2026 | 22,76 | 23,38 | +0,56% | 22,72 | 23,52 | 23,20 | 23,33 | 23,38 | 6.948 | 5.241.222.700 |
| 1/4/2026 | 23,19 | 23,25 | +0,82% | 23,19 | 23,63 | 23,34 | 23,24 | 23,25 | 6.852 | 4.972.173.400 |
| 31/3/2026 | 22,74 | 23,06 | +3,18% | 22,60 | 23,31 | 23,04 | 23,06 | 23,14 | 7.983 | 6.081.053.900 |
| 30/3/2026 | 22,41 | 22,35 | +0,90% | 22,19 | 22,64 | 22,36 | 22,21 | 22,35 | 4.486 | 3.737.725.700 |
| 27/3/2026 | 22,16 | 22,15 | -0,49% | 21,90 | 22,50 | 22,19 | 22,15 | 22,16 | 4.760 | 4.735.461.300 |
| 26/3/2026 | 22,32 | 22,26 | -0,98% | 22,07 | 22,44 | 22,22 | 22,26 | 22,29 | 3.276 | 2.926.637.500 |
| 25/3/2026 | 22,58 | 22,48 | +1,08% | 22,39 | 22,78 | 22,55 | 22,47 | 22,50 | 5.237 | 3.122.603.700 |
| 24/3/2026 | 21,85 | 22,24 | +1,00% | 21,72 | 22,24 | 22,07 | 22,24 | 22,26 | 3.863 | 2.534.964.300 |
| 23/3/2026 | 21,72 | 22,02 | +3,09% | 21,60 | 22,26 | 22,00 | 22,02 | 22,03 | 5.081 | 3.672.047.600 |
| 20/3/2026 | 21,67 | 21,36 | -1,97% | 21,20 | 21,69 | 21,44 | 21,35 | 21,37 | 5.279 | 7.422.274.000 |
| 19/3/2026 | 21,68 | 21,79 | -0,95% | 21,18 | 21,86 | 21,53 | 21,75 | 21,79 | 9.845 | 7.348.085.200 |
| 18/3/2026 | 22,32 | 22,00 | -2,05% | 21,90 | 22,36 | 22,07 | 21,99 | 22,00 | 8.526 | 5.694.874.800 |
| 17/3/2026 | 22,55 | 22,46 | +0,04% | 22,37 | 22,74 | 22,53 | 22,46 | 22,47 | 3.974 | 2.236.163.900 |
| 16/3/2026 | 22,49 | 22,45 | +1,58% | 22,39 | 22,71 | 22,50 | 22,42 | 22,47 | 5.373 | 4.197.188.400 |
| 13/3/2026 | 22,55 | 22,10 | -2,00% | 21,99 | 22,70 | 22,24 | 22,10 | 22,13 | 6.117 | 4.288.811.600 |
| 12/3/2026 | 22,60 | 22,55 | -0,44% | 22,10 | 22,60 | 22,35 | 22,50 | 22,55 | 8.302 | 7.166.096.300 |
| 11/3/2026 | 22,64 | 22,65 | -0,61% | 22,40 | 23,10 | 22,58 | 22,65 | 22,66 | 8.279 | 5.162.514.300 |
| 10/3/2026 | 23,03 | 22,79 | +0,40% | 22,76 | 23,16 | 22,91 | 22,78 | 22,86 | 7.211 | 6.522.522.700 |
| 9/3/2026 | 22,21 | 22,70 | +1,25% | 21,87 | 22,92 | 22,44 | 22,70 | 22,86 | 10.752 | 8.782.481.600 |
| 6/3/2026 | 23,00 | 22,42 | -2,65% | 22,19 | 23,02 | 22,49 | 22,32 | 22,39 | 8.807 | 7.688.139.900 |
| 5/3/2026 | 23,50 | 23,03 | -2,29% | 22,94 | 23,50 | 23,12 | 23,02 | 23,08 | 13.559 | 16.024.258.900 |
| 4/3/2026 | 23,66 | 23,57 | +0,81% | 23,05 | 23,78 | 23,52 | 23,56 | 23,58 | 6.799 | 5.920.926.900 |
| 3/3/2026 | 24,02 | 23,38 | -5,84% | 23,15 | 24,04 | 23,37 | 23,38 | 23,39 | 16.696 | 12.378.483.000 |
| 2/3/2026 | 24,50 | 24,83 | 0,00% | 24,33 | 24,96 | 24,74 | 24,80 | 24,84 | 6.386 | 6.261.950.000 |
| 27/2/2026 | 24,79 | 24,83 | -0,40% | 24,66 | 25,10 | 24,83 | 24,77 | 24,83 | 6.140 | 6.120.331.300 |
| 26/2/2026 | 25,08 | 24,93 | -1,38% | 24,62 | 25,16 | 24,82 | 24,91 | 24,95 | 8.293 | 6.151.878.600 |
| 25/2/2026 | 24,75 | 25,28 | +3,27% | 24,69 | 25,36 | 25,15 | 25,24 | 25,29 | 10.258 | 11.581.914.900 |
| 24/2/2026 | 24,32 | 24,48 | +0,87% | 24,16 | 24,62 | 24,47 | 24,48 | 24,51 | 7.061 | 5.817.285.700 |
| 23/2/2026 | 23,70 | 24,27 | +2,15% | 23,60 | 24,30 | 24,10 | 24,25 | 24,27 | 7.012 | 8.229.182.900 |
| 20/2/2026 | 23,10 | 23,76 | +2,02% | 22,88 | 23,76 | 23,43 | 23,66 | 23,76 | 8.231 | 10.348.603.300 |
| 19/2/2026 | 23,18 | 23,29 | -0,34% | 22,62 | 23,29 | 23,01 | 23,28 | 23,30 | 9.218 | 9.940.816.500 |
| 18/2/2026 | 23,60 | 23,37 | -2,18% | 23,07 | 23,68 | 23,25 | 23,36 | 23,38 | 8.789 | 6.842.028.400 |
| 13/2/2026 | 24,13 | 23,89 | -4,36% | 23,59 | 24,19 | 23,85 | 23,87 | 23,89 | 7.114 | 6.397.442.900 |
| 11/2/2026 | 24,59 | 24,98 | +2,80% | 24,59 | 25,03 | 24,88 | 24,90 | 24,98 | 8.033 | 5.586.388.300 |
| 10/2/2026 | 24,40 | 24,30 | -1,14% | 24,24 | 24,55 | 24,35 | 24,29 | 24,31 | 3.698 | 5.045.982.800 |
| 9/2/2026 | 24,42 | 24,58 | +1,44% | 24,01 | 24,71 | 24,41 | 24,52 | 24,60 | 11.172 | 23.451.397.900 |
| 6/2/2026 | 24,40 | 24,23 | -0,94% | 24,09 | 24,73 | 24,29 | 24,23 | 24,25 | 7.961 | 7.014.180.500 |
| 5/2/2026 | 25,05 | 24,46 | -3,28% | 24,46 | 25,13 | 24,74 | 24,46 | 24,50 | 9.711 | 8.895.366.000 |
| 4/2/2026 | 25,02 | 25,29 | +0,44% | 24,74 | 25,40 | 25,13 | 25,28 | 25,29 | 11.552 | 11.822.148.800 |
| 3/2/2026 | 24,32 | 25,18 | +4,83% | 24,27 | 25,20 | 24,91 | 25,15 | 25,18 | 10.633 | 8.570.220.500 |
| 2/2/2026 | 23,80 | 24,02 | +0,88% | 23,67 | 24,20 | 23,98 | 23,96 | 24,02 | 8.790 | 6.214.807.000 |
| 30/1/2026 | 24,19 | 23,81 | -3,25% | 23,69 | 24,67 | 24,03 | 23,80 | 23,89 | 9.412 | 8.131.552.200 |
| 29/1/2026 | 24,97 | 24,61 | -0,81% | 24,61 | 25,46 | 25,00 | 24,60 | 24,69 | 13.403 | 15.431.093.900 |
| 28/1/2026 | 24,22 | 24,81 | +2,48% | 24,04 | 24,90 | 24,65 | 24,75 | 24,82 | 12.045 | 8.754.751.100 |
| 27/1/2026 | 23,69 | 24,21 | +2,76% | 23,65 | 24,48 | 24,19 | 24,20 | 24,21 | 14.269 | 11.735.219.200 |
| 26/1/2026 | 24,09 | 23,56 | -1,75% | 23,37 | 24,28 | 23,70 | 23,52 | 23,56 | 11.359 | 15.462.835.200 |
| 23/1/2026 | 23,50 | 23,98 | +2,57% | 23,50 | 24,19 | 23,86 | 23,98 | 24,03 | 10.103 | 7.091.306.400 |
| 22/1/2026 | 23,11 | 23,38 | +1,17% | 23,09 | 23,78 | 23,46 | 23,38 | 23,40 | 14.850 | 9.548.403.100 |
| 21/1/2026 | 22,55 | 23,11 | +3,17% | 22,54 | 23,29 | 23,00 | 23,10 | 23,14 | 8.344 | 7.158.572.100 |