O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

BRAP4F - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 17,55 17,65 -0,40% 17,55 17,77 17,68 17,62 17,65 895 14.376.655
23/10/2025 17,74 17,72 -0,28% 17,60 17,80 17,71 17,62 17,72 544 11.634.012
22/10/2025 17,64 17,77 +1,25% 17,55 17,80 17,70 17,75 17,77 793 17.495.499
21/10/2025 17,52 17,55 -0,68% 17,48 17,66 17,54 17,51 17,55 774 15.891.151
20/10/2025 17,17 17,67 +2,85% 17,17 17,73 17,59 17,64 17,67 1.573 26.563.500
17/10/2025 17,20 17,18 -0,29% 17,15 17,28 17,21 17,18 17,27 835 13.881.971
16/10/2025 17,32 17,23 -0,58% 17,17 17,38 17,24 17,23 17,32 755 15.452.670
15/10/2025 17,21 17,33 +0,23% 17,12 17,41 17,31 17,33 17,40 725 16.699.354
14/10/2025 17,20 17,29 -0,12% 17,13 17,37 17,26 17,25 17,29 797 15.679.778
13/10/2025 17,11 17,31 +1,52% 17,11 17,39 17,30 17,27 17,31 939 17.704.125
10/10/2025 17,06 17,05 -0,35% 16,99 17,28 17,10 17,05 17,17 953 18.969.074
9/10/2025 17,31 17,11 -0,12% 17,07 17,51 17,24 17,09 17,11 1.039 21.012.756
8/10/2025 17,14 17,13 +0,12% 17,13 17,32 17,20 17,13 17,23 828 16.680.477
7/10/2025 17,21 17,11 -1,67% 17,11 17,38 17,22 17,11 17,17 1.311 21.140.996
6/10/2025 17,17 17,40 +1,28% 17,15 17,44 17,33 17,39 17,40 1.252 23.290.911
3/10/2025 17,17 17,18 -0,12% 17,08 17,29 17,20 17,16 17,18 842 17.052.531
2/10/2025 16,95 17,20 +1,12% 16,93 17,20 17,10 17,07 17,20 911 18.508.898
1/10/2025 16,93 17,01 +0,77% 16,93 17,24 17,08 17,01 17,08 1.433 20.719.442
30/9/2025 16,97 16,88 -1,11% 16,88 17,05 16,94 16,88 16,93 1.126 19.939.261
29/9/2025 16,95 17,07 +1,01% 16,92 17,08 17,00 17,00 17,07 975 18.862.063
26/9/2025 17,09 16,90 -1,69% 16,74 17,13 16,86 16,90 16,95 1.539 31.864.266
25/9/2025 17,09 17,19 +0,35% 17,09 17,29 17,17 17,14 17,19 1.049 18.694.533
24/9/2025 17,15 17,13 -0,17% 17,08 17,20 17,12 17,10 17,13 914 17.656.335
23/9/2025 17,09 17,16 +0,65% 17,01 17,20 17,12 17,14 17,16 771 16.374.002
22/9/2025 17,08 17,05 -0,47% 17,00 17,21 17,11 17,05 17,12 1.499 20.124.965
19/9/2025 17,01 17,13 -0,06% 17,01 17,22 17,10 17,10 17,13 925 18.169.076
18/9/2025 17,07 17,14 +0,18% 16,99 17,15 17,07 17,09 17,14 724 16.229.307
17/9/2025 16,94 17,11 +1,00% 16,88 17,16 17,02 17,08 17,11 1.331 25.097.433
16/9/2025 16,98 16,94 -0,24% 16,86 17,08 16,94 16,94 17,00 1.089 20.712.553
15/9/2025 16,85 16,98 +0,18% 16,80 17,03 16,93 16,91 16,98 1.152 24.375.375
12/9/2025 16,70 16,95 +1,32% 16,69 16,95 16,85 16,94 16,95 763 16.698.016
11/9/2025 16,60 16,73 0,00% 16,60 16,90 16,76 16,73 16,90 781 15.776.624
10/9/2025 16,66 16,73 +0,12% 16,65 16,93 16,75 16,70 16,73 708 14.788.301
9/9/2025 16,77 16,71 -0,42% 16,61 17,13 16,90 16,69 16,71 2.028 38.785.115
8/9/2025 16,61 16,78 +0,96% 16,57 16,78 16,65 16,73 16,78 948 18.185.030
5/9/2025 16,51 16,62 +0,48% 16,50 16,73 16,64 16,62 16,70 881 17.669.141
4/9/2025 16,36 16,54 +0,98% 16,36 16,57 16,51 16,53 16,54 872 17.834.692
3/9/2025 16,37 16,38 +0,18% 16,29 16,44 16,34 16,34 16,38 871 14.908.774
2/9/2025 16,43 16,35 -0,30% 16,16 16,44 16,31 16,35 16,39 976 20.028.896
1/9/2025 16,39 16,40 -0,12% 16,23 16,40 16,30 16,40 16,43 1.203 22.917.201
29/8/2025 16,52 16,42 +0,49% 16,32 16,52 16,37 16,41 16,42 1.278 26.469.149
28/8/2025 16,35 16,34 +0,49% 16,34 16,56 16,45 16,34 16,39 1.160 21.726.647
27/8/2025 16,17 16,26 +0,93% 16,10 16,29 16,20 16,26 16,27 923 20.070.078
26/8/2025 16,06 16,11 +0,06% 15,97 16,20 16,10 16,11 16,13 800 19.301.283
25/8/2025 16,14 16,10 -0,25% 16,00 16,38 16,13 16,09 16,10 907 20.013.707
22/8/2025 15,82 16,14 +2,15% 15,80 16,24 16,11 16,14 16,15 784 18.932.413
21/8/2025 15,70 15,80 +0,64% 15,69 15,90 15,78 15,79 15,80 1.144 16.273.484
20/8/2025 15,87 15,70 -1,26% 15,69 15,87 15,76 15,70 15,80 1.052 19.749.985
19/8/2025 15,96 15,90 +0,06% 15,69 15,96 15,78 15,87 15,90 1.301 23.262.454
18/8/2025 15,78 15,89 +0,70% 15,77 16,00 15,92 15,89 15,95 1.011 17.879.575
15/8/2025 15,89 15,78 -0,38% 15,72 15,95 15,80 15,78 15,85 1.043 19.235.660
14/8/2025 16,14 15,84 -2,04% 15,77 16,14 15,86 15,80 15,84 1.551 26.712.578
13/8/2025 16,34 16,17 -1,28% 16,07 16,40 16,23 16,17 16,19 956 18.037.085
12/8/2025 16,15 16,38 +2,06% 16,13 16,47 16,36 16,38 16,40 989 20.664.844
11/8/2025 16,03 16,05 +0,12% 16,01 16,29 16,09 16,05 16,08 946 18.151.060
8/8/2025 15,77 16,03 +2,04% 15,76 16,23 16,03 16,03 16,08 1.044 20.477.859
7/8/2025 15,70 15,71 +0,38% 15,67 15,85 15,76 15,71 15,80 937 16.262.199
6/8/2025 15,85 15,65 -1,14% 15,62 15,95 15,77 15,64 15,65 1.270 21.230.791
5/8/2025 15,80 15,83 -0,13% 15,75 16,01 15,85 15,83 15,95 1.027 20.671.779
4/8/2025 15,75 15,85 +1,21% 15,70 15,94 15,80 15,82 15,85 1.272 22.412.599
1/8/2025 15,81 15,66 +0,06% 15,64 16,06 15,84 15,66 15,84 1.534 31.290.747
31/7/2025 15,85 15,65 -1,45% 15,46 15,85 15,66 15,65 15,70 1.633 31.651.645
30/7/2025 16,15 15,88 -1,98% 15,79 16,20 15,95 15,87 15,88 1.824 31.148.854
29/7/2025 16,26 16,20 0,00% 16,18 16,38 16,24 16,19 16,20 967 18.534.206
28/7/2025 16,49 16,20 -2,41% 16,14 16,49 16,24 16,17 16,20 1.376 22.343.426
25/7/2025 16,75 16,60 -1,07% 16,38 16,79 16,48 16,55 16,60 1.141 20.174.160
24/7/2025 16,82 16,78 -0,94% 16,73 16,91 16,79 16,76 16,78 921 16.719.581
23/7/2025 16,85 16,94 -0,06% 16,80 17,04 16,94 16,91 16,94 795 22.608.433
22/7/2025 16,75 16,95 +2,67% 16,67 17,19 16,99 16,92 16,95 1.579 38.946.877
21/7/2025 16,33 16,51 +2,23% 16,33 16,79 16,61 16,51 16,62 1.452 37.433.355
18/7/2025 16,10 16,15 0,00% 16,00 16,24 16,14 16,14 16,15 1.024 20.837.483
17/7/2025 16,24 16,15 -0,19% 16,10 16,26 16,16 16,13 16,15 885 18.686.704
16/7/2025 16,10 16,18 +0,75% 16,00 16,23 16,12 16,15 16,18 889 16.931.598
15/7/2025 16,46 16,06 -1,95% 15,95 16,48 16,09 16,06 16,09 1.624 28.836.344
14/7/2025 16,60 16,38 -1,92% 16,36 16,66 16,44 16,38 16,47 1.119 22.460.048
11/7/2025 16,49 16,70 +0,91% 16,42 16,70 16,60 16,57 16,70 971 20.858.681
10/7/2025 16,05 16,55 +2,60% 16,05 16,98 16,68 16,54 16,55 1.907 44.190.125
9/7/2025 16,25 16,13 -1,47% 16,09 16,34 16,18 16,13 16,19 1.132 18.365.980
8/7/2025 16,34 16,37 +0,18% 16,29 16,54 16,38 16,31 16,37 1.288 21.614.938
7/7/2025 16,49 16,34 -0,67% 16,21 16,51 16,32 16,28 16,34 1.757 29.063.643
4/7/2025 16,45 16,45 -0,30% 16,31 16,50 16,42 16,45 16,46 1.113 21.034.387
3/7/2025 16,47 16,50 +0,06% 16,40 16,62 16,49 16,49 16,50 1.322 27.979.795
2/7/2025 15,95 16,49 +3,32% 15,95 16,50 16,33 16,44 16,49 2.244 43.891.542
1/7/2025 15,74 15,96 +1,40% 15,68 15,96 15,82 15,95 15,96 1.871 34.693.893
30/6/2025 15,61 15,74 +0,32% 15,50 15,74 15,63 15,70 15,74 1.622 31.843.444
27/6/2025 15,45 15,69 +1,62% 15,43 15,69 15,57 15,67 15,69 1.623 27.779.910
26/6/2025 15,18 15,44 +2,86% 15,17 15,56 15,44 15,44 15,51 1.212 25.082.568
25/6/2025 15,17 15,01 -1,51% 14,94 15,20 15,06 15,01 15,07 2.087 33.676.745
24/6/2025 15,20 15,24 +0,79% 15,11 15,30 15,22 15,20 15,24 1.422 24.776.282
23/6/2025 15,08 15,12 +0,13% 15,00 15,19 15,06 15,12 15,15 1.875 37.931.847
20/6/2025 15,39 15,10 -1,37% 15,02 15,39 15,14 15,09 15,10 3.329 60.543.146
18/6/2025 15,60 15,31 -1,03% 15,30 15,68 15,42 15,31 15,39 2.421 43.211.356
17/6/2025 15,95 15,47 -3,25% 15,39 16,04 15,56 15,47 15,50 3.168 64.587.746
16/6/2025 15,61 15,99 +2,43% 15,61 16,10 15,96 15,99 16,10 1.800 34.215.282
13/6/2025 15,75 15,61 -2,01% 15,58 15,80 15,67 15,61 15,65 2.106 39.440.149
12/6/2025 15,83 15,93 +0,82% 15,67 15,93 15,74 15,86 15,93 1.364 26.788.587
11/6/2025 15,93 15,80 -0,82% 15,72 15,97 15,83 15,79 15,90 1.114 22.225.493
10/6/2025 15,88 15,93 +0,70% 15,86 16,08 15,96 15,91 15,95 1.388 27.616.170
9/6/2025 15,82 15,82 +0,06% 15,68 15,92 15,78 15,82 15,92 1.669 34.279.600
6/6/2025 15,74 15,81 +0,38% 15,73 15,95 15,81 15,81 15,89 1.681 29.740.781
5/6/2025 15,76 15,75 -0,06% 15,74 15,99 15,86 15,75 15,77 1.531 23.712.304
4/6/2025 15,72 15,76 +0,13% 15,67 15,94 15,79 15,75 15,80 1.575 28.962.252
3/6/2025 15,65 15,74 +1,03% 15,56 15,78 15,66 15,67 15,74 1.607 31.827.756
2/6/2025 15,68 15,58 -0,70% 15,57 15,74 15,63 15,58 15,62 2.415 44.403.192
30/5/2025 16,05 15,69 -1,63% 15,61 16,05 15,76 15,69 15,70 2.716 52.203.900
29/5/2025 15,92 15,95 +0,63% 15,79 16,03 15,95 15,95 16,01 1.699 33.172.071
28/5/2025 15,83 15,85 +0,19% 15,64 15,89 15,74 15,83 15,85 2.554 49.938.993
27/5/2025 15,95 15,82 -0,38% 15,52 15,96 15,72 15,82 15,83 4.015 72.107.229
26/5/2025 16,10 15,88 -1,24% 15,82 16,10 15,90 15,88 15,90 3.635 65.382.301
23/5/2025 16,12 16,08 -0,37% 15,92 16,17 16,03 16,06 16,08 2.812 49.350.025
22/5/2025 16,67 16,14 -3,35% 16,11 16,67 16,27 16,13 16,14 3.576 62.111.361
21/5/2025 16,90 16,70 -1,01% 16,55 16,91 16,69 16,68 16,70 1.801 37.845.540
20/5/2025 16,90 16,87 -0,59% 16,78 16,92 16,85 16,87 16,89 1.995 34.843.525
19/5/2025 16,95 16,97 -0,24% 16,85 16,99 16,92 16,92 16,97 1.866 35.719.600
16/5/2025 16,88 17,01 +0,53% 16,75 17,03 16,89 16,95 17,01 2.151 48.232.269
15/5/2025 16,81 16,92 +0,59% 16,80 16,97 16,87 16,91 16,92 2.983 60.553.973
14/5/2025 16,78 16,82 0,00% 16,70 16,95 16,79 16,80 16,82 1.439 30.394.281
13/5/2025 16,70 16,82 +1,20% 16,54 16,82 16,70 16,80 16,82 1.594 31.960.749
12/5/2025 16,37 16,62 +2,59% 16,37 16,73 16,60 16,58 16,62 1.831 42.359.614
9/5/2025 16,14 16,20 +0,50% 16,04 16,20 16,10 16,18 16,20 1.855 37.342.916
8/5/2025 16,07 16,12 +0,12% 16,00 16,16 16,08 16,11 16,12 1.508 32.305.282
7/5/2025 16,15 16,10 +0,12% 16,01 16,20 16,08 16,06 16,10 1.615 32.393.714
6/5/2025 16,15 16,08 -0,25% 16,06 16,27 16,15 16,08 16,15 1.747 33.733.636
5/5/2025 16,23 16,12 -0,68% 16,06 16,24 16,13 16,12 16,14 2.348 43.242.786
2/5/2025 16,22 16,23 -1,70% 16,15 16,41 16,26 16,22 16,23 2.142 46.663.905
29/4/2025 16,62 16,51 -0,42% 16,49 16,70 16,57 16,51 16,52 1.845 41.556.048
28/4/2025 16,48 16,58 -6,01% 16,39 16,62 16,51 16,57 16,58 2.726 68.120.294

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.