O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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
20/7/2026 21,19 20,80 -1,56% 20,70 21,33 20,91 20,78 20,80 1.562 29.635.613
17/7/2026 21,29 21,13 -0,56% 21,05 21,45 21,19 21,13 21,18 787 16.255.705
16/7/2026 21,77 21,25 -2,70% 21,06 21,77 21,30 21,18 21,25 1.209 23.500.501
15/7/2026 21,54 21,84 +1,35% 21,52 21,97 21,74 21,82 21,84 892 20.130.281
14/7/2026 21,31 21,55 +1,41% 21,31 21,74 21,58 21,55 21,60 854 23.093.072
13/7/2026 21,70 21,25 -2,07% 21,15 21,80 21,35 21,19 21,25 1.276 23.282.835
10/7/2026 21,40 21,70 +3,09% 21,29 21,83 21,59 21,69 21,70 1.043 20.359.418
9/7/2026 21,09 21,05 +0,81% 20,82 21,26 21,03 21,05 21,10 1.069 17.538.186
8/7/2026 21,52 20,88 -4,31% 20,77 21,60 21,04 20,87 20,88 2.476 51.584.856
7/7/2026 22,26 21,82 -1,71% 21,69 22,28 21,86 21,72 21,82 1.304 23.586.939
6/7/2026 22,34 22,20 -0,85% 22,15 22,50 22,29 22,19 22,20 812 19.352.866
3/7/2026 22,37 22,39 +0,86% 22,36 22,54 22,42 22,39 22,45 975 15.299.117
2/7/2026 22,35 22,20 0,00% 22,20 22,75 22,39 22,20 22,45 688 15.973.057
1/7/2026 21,97 22,20 +0,91% 21,80 22,40 22,17 22,20 22,35 2.049 24.318.308
30/6/2026 22,09 22,00 -0,54% 21,95 22,22 22,08 22,00 22,17 834 17.980.989
29/6/2026 22,42 22,12 -0,76% 21,88 22,42 22,10 22,12 22,22 842 19.288.550
26/6/2026 22,33 22,29 -0,27% 22,10 22,41 22,26 22,17 22,29 836 17.490.676
25/6/2026 22,23 22,35 +1,68% 22,11 22,53 22,34 22,35 22,52 700 15.529.771
24/6/2026 22,51 21,98 -2,87% 21,95 22,60 22,12 21,98 22,09 1.336 27.121.279
23/6/2026 22,56 22,63 -0,31% 22,21 22,73 22,56 22,56 22,63 759 21.256.102
22/6/2026 22,63 22,70 +0,35% 22,63 23,00 22,83 22,70 22,80 583 14.614.199
19/6/2026 22,55 22,62 -0,40% 22,55 23,01 22,74 22,62 22,82 545 13.833.930
18/6/2026 22,33 22,71 +0,62% 22,32 22,81 22,60 22,62 22,71 618 19.003.178
17/6/2026 22,92 22,57 -1,70% 22,47 23,11 22,78 22,51 22,57 867 25.565.125
16/6/2026 23,03 22,96 -0,17% 22,86 23,22 23,07 22,96 23,15 780 17.699.577
15/6/2026 22,56 23,00 +2,68% 22,55 23,52 23,23 23,00 23,08 1.586 34.316.370
12/6/2026 21,99 22,40 +1,17% 21,95 22,59 22,36 22,35 22,40 816 16.101.334
11/6/2026 21,79 22,14 +2,22% 21,62 22,25 21,88 22,13 22,14 918 18.172.451
10/6/2026 21,68 21,66 -0,18% 21,51 21,81 21,70 21,66 21,72 722 15.094.591
9/6/2026 21,62 21,70 +0,88% 21,34 21,86 21,66 21,70 21,86 893 17.519.013
8/6/2026 21,91 21,51 -1,06% 21,50 21,95 21,63 21,51 21,59 1.217 21.753.116
5/6/2026 22,69 21,74 -4,06% 21,74 22,69 22,03 21,74 21,80 1.775 31.940.334
3/6/2026 23,45 22,66 -3,74% 22,61 23,59 22,80 22,66 22,68 1.245 25.605.015
2/6/2026 22,92 23,54 +2,79% 22,87 23,75 23,51 23,54 23,59 870 26.727.947
1/6/2026 23,20 22,90 -1,29% 22,41 23,25 22,66 22,88 22,90 1.880 32.417.061
29/5/2026 23,34 23,20 -0,13% 23,04 23,54 23,21 23,19 23,20 689 16.059.618
28/5/2026 23,29 23,23 +0,35% 23,08 23,67 23,42 23,23 23,38 570 16.137.365
27/5/2026 23,11 23,15 +1,09% 22,93 23,36 23,22 23,15 23,36 672 14.586.853
26/5/2026 23,22 22,90 -0,39% 22,90 23,36 23,04 22,90 23,02 704 13.643.423
25/5/2026 23,16 22,99 -0,09% 22,89 23,30 23,06 22,99 23,17 837 18.787.597
22/5/2026 22,61 23,01 -0,13% 22,61 23,29 23,04 23,01 23,29 664 14.894.606
21/5/2026 22,95 23,04 -0,09% 22,69 23,24 22,94 23,04 23,14 733 23.751.704
20/5/2026 22,41 23,06 +2,85% 22,41 23,10 22,82 23,03 23,06 1.203 19.381.808
19/5/2026 22,26 22,42 -1,02% 22,19 22,54 22,33 22,34 22,42 689 16.152.595
18/5/2026 22,98 22,65 -1,74% 22,44 23,00 22,69 22,60 22,65 706 18.901.983
15/5/2026 22,29 23,05 +1,10% 21,95 23,05 22,36 22,96 23,05 1.433 36.209.863
14/5/2026 23,31 22,80 -1,34% 22,77 23,66 23,02 22,80 22,86 965 27.208.177
13/5/2026 23,28 23,11 -0,86% 23,08 23,72 23,40 23,11 23,20 751 21.556.531
12/5/2026 23,36 23,31 -0,17% 22,88 23,48 23,19 23,31 23,41 757 20.676.067
11/5/2026 22,92 23,35 +1,48% 22,92 23,57 23,33 23,35 23,38 1.125 27.832.445
8/5/2026 22,87 23,01 +1,28% 22,80 23,25 23,06 23,01 23,11 706 19.026.090
7/5/2026 22,92 22,72 -0,57% 22,45 23,04 22,68 22,63 22,72 1.079 19.335.140
6/5/2026 22,57 22,85 +2,33% 22,57 23,23 22,97 22,85 22,90 1.096 24.056.659
5/5/2026 22,49 22,33 -0,67% 22,24 22,69 22,37 22,30 22,33 1.065 21.440.307
4/5/2026 22,94 22,48 -2,68% 22,28 22,95 22,54 22,48 22,55 1.628 34.486.521
30/4/2026 23,00 23,10 +1,76% 22,77 23,16 23,01 23,06 23,10 879 22.364.964
29/4/2026 23,57 22,70 -3,69% 22,53 23,57 22,83 22,65 22,70 1.575 35.156.897
28/4/2026 23,58 23,57 -0,88% 23,50 23,75 23,63 23,57 23,61 856 16.859.444
27/4/2026 23,89 23,78 -0,54% 23,73 24,18 23,85 23,78 23,83 907 18.869.071
24/4/2026 24,02 23,91 -1,08% 23,84 24,23 23,97 23,91 23,95 1.047 19.233.826
23/4/2026 24,52 24,17 -0,45% 24,02 24,56 24,27 24,13 24,17 1.258 17.809.269
22/4/2026 24,92 24,28 -3,04% 24,28 25,04 24,72 24,28 24,57 1.193 24.688.131
20/4/2026 25,21 25,04 -1,38% 24,95 25,49 25,18 25,04 25,09 1.053 25.705.157
17/4/2026 25,10 25,39 +0,95% 25,10 25,53 25,41 25,32 25,39 1.003 23.624.349
16/4/2026 25,36 25,15 -0,71% 24,96 25,62 25,25 25,06 25,15 787 24.146.610
15/4/2026 25,10 25,33 +0,36% 25,10 25,48 25,27 25,33 25,34 852 24.781.096
14/4/2026 24,88 25,24 +1,20% 24,58 25,33 25,17 25,23 25,24 1.130 33.947.723
13/4/2026 24,48 24,94 +1,18% 24,45 24,94 24,71 24,88 24,94 1.136 23.652.225
10/4/2026 24,12 24,65 +1,94% 24,11 24,77 24,53 24,45 24,65 1.096 22.002.411
9/4/2026 24,28 24,18 -0,45% 24,00 24,42 24,26 24,18 24,35 1.258 24.400.106
8/4/2026 24,04 24,29 +2,92% 23,92 24,55 24,32 24,29 24,38 2.178 33.085.713
7/4/2026 23,45 23,60 +0,25% 23,20 23,61 23,44 23,59 23,60 960 20.917.028
6/4/2026 23,38 23,54 +0,21% 23,27 23,54 23,39 23,42 23,54 969 21.544.645
2/4/2026 23,07 23,49 +1,08% 22,76 23,50 23,20 23,37 23,49 1.030 23.051.835
1/4/2026 23,12 23,24 +0,52% 23,00 23,62 23,37 23,24 23,36 1.576 29.711.695
31/3/2026 22,54 23,12 +3,72% 22,35 23,30 22,96 23,12 23,13 1.432 24.325.741
30/3/2026 22,21 22,29 +0,63% 22,08 22,65 22,36 22,19 22,29 982 24.704.431
27/3/2026 22,27 22,15 -0,40% 21,93 22,49 22,20 22,04 22,15 820 19.107.229
26/3/2026 22,47 22,24 -1,68% 22,09 22,47 22,24 22,15 22,25 794 17.786.323
25/3/2026 22,37 22,62 +1,48% 22,37 22,80 22,56 22,54 22,62 861 21.097.940
24/3/2026 22,05 22,29 +1,32% 21,75 22,29 22,06 22,09 22,29 1.016 25.779.937
23/3/2026 21,56 22,00 +2,47% 21,55 22,25 21,98 21,96 22,00 1.053 23.284.774
20/3/2026 21,72 21,47 -1,11% 21,21 21,79 21,42 21,40 21,47 1.377 27.457.582
19/3/2026 21,51 21,71 -1,05% 21,19 21,87 21,44 21,71 21,79 1.818 37.616.144
18/3/2026 22,39 21,94 -2,79% 21,92 22,40 22,12 21,94 21,95 1.693 29.669.551
17/3/2026 22,48 22,57 +0,31% 22,39 22,73 22,54 22,41 22,57 866 20.996.597
16/3/2026 22,52 22,50 +1,53% 22,22 22,74 22,52 22,49 22,50 1.158 28.410.762
13/3/2026 22,65 22,16 -1,42% 22,00 22,69 22,35 22,12 22,16 3.561 44.974.299
12/3/2026 22,46 22,48 -0,62% 22,11 22,55 22,29 22,44 22,48 1.371 26.276.975
11/3/2026 22,75 22,62 -1,22% 22,41 23,09 22,64 22,58 22,63 1.909 31.298.756
10/3/2026 22,97 22,90 +0,31% 22,76 23,16 22,94 22,84 22,91 1.234 24.714.800
9/3/2026 22,20 22,83 +2,01% 21,88 22,98 22,26 22,80 22,86 1.448 32.639.860
6/3/2026 23,00 22,38 -3,45% 22,20 23,12 22,49 22,35 22,38 2.076 42.931.111
5/3/2026 23,34 23,18 -1,90% 22,95 23,59 23,19 22,98 23,30 1.876 38.731.324
4/3/2026 23,44 23,63 +1,50% 23,08 23,80 23,51 23,61 23,75 1.435 33.462.059
3/3/2026 24,01 23,28 -5,94% 23,16 24,38 23,43 23,28 23,29 3.232 61.140.788
2/3/2026 24,59 24,75 +0,36% 24,35 24,96 24,68 24,75 24,78 1.822 41.295.577
27/2/2026 24,93 24,66 -1,20% 24,65 25,09 24,86 24,65 24,79 873 21.617.280
26/2/2026 25,18 24,96 -1,30% 24,62 25,19 24,86 24,95 25,00 1.262 27.387.120
25/2/2026 24,65 25,29 +3,01% 24,52 25,34 25,10 25,26 25,30 1.533 44.164.652
24/2/2026 24,17 24,55 +1,07% 24,17 24,62 24,46 24,52 24,57 1.250 26.173.006
23/2/2026 23,46 24,29 +2,19% 23,46 24,30 23,98 24,29 24,30 1.346 33.681.442
20/2/2026 23,13 23,77 +1,62% 22,89 23,80 23,31 23,60 23,80 1.331 27.603.458
19/2/2026 23,28 23,39 +0,30% 22,62 23,39 23,00 23,29 23,41 2.107 37.113.719
18/2/2026 23,87 23,32 -2,67% 23,07 23,87 23,28 23,21 23,35 1.675 31.555.187
13/2/2026 24,18 23,96 -4,24% 23,61 24,18 23,88 23,76 23,96 1.543 36.740.423
11/2/2026 24,51 25,02 +2,67% 24,50 25,02 24,85 24,99 25,02 1.591 37.502.111
10/2/2026 24,26 24,37 -1,58% 24,20 24,53 24,36 24,26 24,37 1.063 24.443.856
9/2/2026 24,23 24,76 +1,77% 24,03 24,76 24,46 24,57 24,76 1.461 33.254.632
6/2/2026 24,46 24,33 -0,82% 24,10 24,73 24,38 24,32 24,33 1.077 30.002.251
5/2/2026 25,28 24,53 -3,12% 24,47 25,28 24,83 24,53 24,61 1.484 37.303.152
4/2/2026 25,10 25,32 +0,60% 24,59 25,38 25,11 25,21 25,32 1.261 40.980.498
3/2/2026 24,19 25,17 +4,40% 24,15 25,20 24,79 25,02 25,17 2.274 53.233.885
2/2/2026 23,81 24,11 +0,88% 23,67 24,19 23,97 23,88 24,11 1.895 46.306.568
30/1/2026 24,35 23,90 -3,20% 23,70 24,67 24,12 23,78 23,90 1.538 40.518.569
29/1/2026 24,90 24,69 -0,80% 24,64 25,45 25,05 24,65 24,69 1.723 49.479.569
28/1/2026 24,10 24,89 +2,13% 24,04 24,89 24,59 24,65 24,89 1.842 45.971.085
27/1/2026 23,51 24,37 +3,13% 23,51 24,47 24,13 24,21 24,37 2.107 46.508.101
26/1/2026 23,98 23,63 -2,27% 23,38 24,26 23,85 23,59 23,63 1.766 41.464.029
23/1/2026 23,39 24,18 +3,16% 23,39 24,18 23,81 23,96 24,18 1.509 40.748.713
22/1/2026 23,10 23,44 +0,60% 22,90 23,76 23,46 23,35 23,44 1.797 43.860.359
21/1/2026 22,51 23,30 +3,56% 22,50 23,30 22,93 23,25 23,30 2.056 43.809.412

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.