O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
17/4/2025 16,84 17,08 +1,73% 16,77 17,17 16,97 17,07 17,08 1.758 43.138.996
16/4/2025 17,12 16,79 -1,70% 16,73 17,12 16,83 16,78 16,79 2.974 68.334.427
15/4/2025 17,49 17,08 -2,34% 17,04 17,49 17,19 17,08 17,19 2.402 52.721.158
14/4/2025 17,32 17,49 +1,39% 17,32 17,56 17,45 17,44 17,49 1.862 40.017.902
11/4/2025 16,91 17,25 +3,29% 16,81 17,29 17,05 17,21 17,25 1.598 36.190.129
10/4/2025 16,84 16,70 -0,77% 16,63 16,98 16,79 16,70 16,90 1.665 40.369.809
9/4/2025 15,90 16,83 +5,25% 15,77 16,86 16,13 16,79 16,83 3.417 79.389.605
8/4/2025 16,73 15,99 -3,50% 15,90 16,98 16,24 15,99 16,00 4.713 105.581.520
7/4/2025 16,59 16,57 -1,54% 16,33 17,05 16,57 16,57 16,59 3.891 87.087.944
4/4/2025 17,07 16,83 -3,16% 16,45 17,10 16,77 16,83 16,93 4.894 118.556.090
3/4/2025 17,79 17,38 -3,18% 17,25 17,79 17,46 17,38 17,51 3.605 109.942.443
2/4/2025 18,05 17,95 -0,61% 17,85 18,13 17,94 17,91 17,95 2.143 51.016.232
1/4/2025 18,09 18,06 +0,17% 17,92 18,37 18,14 18,06 18,10 1.611 34.800.725
31/3/2025 18,14 18,03 -2,33% 17,81 18,23 17,98 18,00 18,03 2.132 48.221.463
28/3/2025 18,40 18,46 +0,16% 18,17 18,48 18,30 18,34 18,46 1.535 35.523.123
27/3/2025 18,33 18,43 +0,55% 18,28 18,53 18,43 18,43 18,47 1.187 30.379.675
26/3/2025 18,10 18,33 +1,21% 18,05 18,38 18,24 18,33 18,34 1.476 35.730.513
25/3/2025 18,24 18,11 -4,68% 18,02 18,42 18,18 18,11 18,16 1.891 51.168.754
24/3/2025 18,00 19,00 +6,32% 17,99 19,00 18,27 18,15 19,00 1.938 56.712.991
21/3/2025 18,04 17,87 +0,96% 17,76 18,20 17,92 17,87 17,96 2.751 81.063.390
20/3/2025 17,67 17,70 -0,45% 17,53 17,86 17,72 17,70 17,73 1.362 33.901.884
19/3/2025 17,87 17,78 -0,73% 17,67 17,92 17,80 17,75 17,78 1.359 35.576.970
18/3/2025 17,84 17,91 +0,28% 17,60 17,91 17,74 17,86 17,92 1.136 28.790.882
17/3/2025 17,60 17,86 +1,82% 17,43 17,86 17,67 17,79 17,86 1.375 28.944.486
14/3/2025 17,07 17,54 +2,75% 17,07 17,62 17,42 17,53 17,54 1.434 26.001.343
13/3/2025 16,88 17,07 +1,55% 16,70 17,20 17,05 17,07 17,14 920 18.344.119
12/3/2025 16,97 16,81 -0,83% 16,61 16,98 16,71 16,75 16,81 1.834 30.443.361
11/3/2025 17,03 16,95 +0,53% 16,66 17,03 16,83 16,95 16,96 1.252 31.435.772
10/3/2025 16,76 16,86 -1,23% 16,65 16,98 16,78 16,86 16,94 2.193 42.649.462
7/3/2025 16,85 17,07 +1,01% 16,61 17,19 16,91 17,07 17,13 2.106 42.890.461
6/3/2025 16,76 16,90 +0,60% 16,68 16,97 16,81 16,85 16,90 1.935 36.560.848
5/3/2025 16,60 16,80 +0,78% 16,60 16,88 16,71 16,70 16,80 951 22.477.304
28/2/2025 16,94 16,67 -1,65% 16,58 16,95 16,75 16,67 16,75 1.651 30.062.699
27/2/2025 17,20 16,95 -1,45% 16,78 17,27 17,01 16,91 16,95 1.426 30.948.347
26/2/2025 17,18 17,20 +0,41% 17,10 17,34 17,22 17,12 17,20 1.368 27.369.793
25/2/2025 17,20 17,13 -0,64% 17,12 17,33 17,20 17,13 17,21 1.370 27.739.649
24/2/2025 17,42 17,24 -1,43% 17,24 17,62 17,40 17,24 17,35 1.399 29.101.790
21/2/2025 17,29 17,49 +0,81% 17,25 17,52 17,40 17,49 17,50 1.313 27.188.717
20/2/2025 16,89 17,35 +2,42% 16,89 17,52 17,24 17,32 17,35 1.564 30.651.584
19/2/2025 16,87 16,94 +0,24% 16,64 16,94 16,79 16,87 16,94 1.518 26.077.772
18/2/2025 16,93 16,90 +0,54% 16,86 17,08 16,97 16,90 16,97 1.080 24.776.724
17/2/2025 16,93 16,81 -0,18% 16,81 17,02 16,93 16,81 16,87 1.341 28.150.314
14/2/2025 16,71 16,84 +1,20% 16,71 17,03 16,88 16,84 17,00 1.442 26.323.958
13/2/2025 16,62 16,64 -0,78% 16,49 16,74 16,60 16,64 16,74 1.079 20.566.417
12/2/2025 16,84 16,77 +0,42% 16,61 16,84 16,70 16,65 16,77 1.091 25.285.642
11/2/2025 16,77 16,70 -0,24% 16,53 16,87 16,73 16,70 16,84 1.532 26.912.054
10/2/2025 16,70 16,74 +0,30% 16,68 16,86 16,75 16,74 16,79 1.276 28.222.982
7/2/2025 16,83 16,69 -0,36% 16,62 16,95 16,75 16,69 16,79 1.123 24.160.204
6/2/2025 16,70 16,75 +1,21% 16,67 16,92 16,80 16,75 16,83 1.225 25.992.625
5/2/2025 16,54 16,55 +0,36% 16,43 16,64 16,54 16,53 16,55 1.423 25.592.012
4/2/2025 16,64 16,49 -1,26% 16,47 16,70 16,54 16,49 16,50 1.648 27.387.340
3/2/2025 16,64 16,70 +0,30% 16,52 16,73 16,62 16,63 16,70 1.846 35.012.394
31/1/2025 16,95 16,65 -1,48% 16,62 16,98 16,81 16,65 16,78 1.813 37.802.374
30/1/2025 16,36 16,90 +2,92% 16,31 17,09 16,82 16,83 16,90 1.489 34.793.379
29/1/2025 16,30 16,42 +1,80% 16,19 16,43 16,30 16,33 16,42 1.113 25.290.193
28/1/2025 16,39 16,13 -1,47% 16,13 16,48 16,26 16,13 16,29 1.829 29.820.242
27/1/2025 16,30 16,37 +0,49% 16,18 16,55 16,40 16,37 16,55 1.214 29.902.553
24/1/2025 16,29 16,29 +0,68% 16,25 16,46 16,34 16,29 16,36 977 22.725.981
23/1/2025 16,32 16,18 -1,04% 16,16 16,43 16,24 16,18 16,29 1.473 25.222.817
22/1/2025 16,67 16,35 -2,56% 16,25 16,76 16,48 16,33 16,35 2.004 34.246.524
21/1/2025 16,75 16,78 +0,18% 16,48 16,79 16,64 16,69 16,78 1.213 27.164.342
20/1/2025 16,62 16,75 +0,72% 16,50 16,75 16,62 16,70 16,75 1.412 25.666.358
17/1/2025 16,33 16,63 +2,46% 16,30 16,70 16,55 16,63 16,69 1.245 26.869.814
16/1/2025 16,02 16,23 +1,56% 15,57 16,34 16,00 16,23 16,24 1.607 39.195.508
15/1/2025 15,80 15,98 +1,98% 15,72 16,12 15,86 15,98 16,09 1.785 36.516.325
14/1/2025 15,54 15,67 +0,51% 15,54 15,80 15,68 15,67 15,80 1.608 27.389.872
13/1/2025 15,80 15,59 -0,83% 15,48 15,90 15,60 15,57 15,59 2.258 41.990.403
10/1/2025 15,61 15,72 +0,51% 15,57 15,94 15,71 15,72 15,85 1.566 30.520.826
9/1/2025 15,64 15,64 -0,13% 15,56 15,90 15,69 15,61 15,64 1.777 33.691.957
8/1/2025 15,97 15,66 -1,51% 15,64 15,99 15,74 15,66 15,67 2.849 53.742.245
7/1/2025 16,19 15,90 -0,93% 15,83 16,19 15,98 15,90 15,99 3.479 62.381.922
6/1/2025 16,16 16,05 +0,31% 16,01 16,29 16,13 16,03 16,05 2.255 43.651.260
3/1/2025 16,49 16,00 -2,50% 16,00 16,49 16,16 16,00 16,07 3.835 64.478.851
2/1/2025 16,66 16,41 -1,14% 16,39 16,76 16,49 16,41 16,46 2.558 51.093.418
30/12/2024 16,79 16,60 -0,24% 16,59 16,87 16,66 16,60 16,75 1.854 40.274.209
27/12/2024 16,72 16,64 -1,25% 16,53 16,90 16,62 16,64 16,72 2.277 43.253.342
26/12/2024 16,75 16,85 +0,60% 16,58 16,91 16,74 16,77 16,85 2.120 42.388.397
23/12/2024 16,86 16,75 -0,65% 16,75 17,04 16,90 16,75 16,83 2.579 46.924.825
20/12/2024 17,03 16,86 -1,98% 16,61 17,03 16,77 16,86 16,95 4.082 66.432.028
19/12/2024 17,33 17,20 +0,29% 16,95 17,35 17,08 17,19 17,20 3.238 53.764.004
18/12/2024 17,50 17,15 -2,00% 17,05 17,50 17,24 17,14 17,15 3.045 63.620.648
17/12/2024 17,41 17,50 +0,57% 17,38 17,83 17,59 17,50 17,65 2.160 39.248.657
16/12/2024 17,56 17,40 -0,57% 17,35 17,70 17,47 17,40 17,43 2.735 43.524.019
13/12/2024 17,88 17,50 -2,34% 17,50 17,88 17,64 17,50 17,57 2.201 47.905.065
12/12/2024 18,20 17,92 -1,97% 17,61 18,20 17,78 17,92 17,97 1.935 46.940.111
11/12/2024 18,37 18,28 -0,81% 18,02 18,43 18,21 18,28 18,40 1.423 32.346.115
10/12/2024 18,36 18,43 +0,27% 18,22 18,43 18,32 18,33 18,43 1.285 31.237.191
9/12/2024 17,75 18,38 +5,51% 17,73 18,46 18,29 18,33 18,38 2.016 49.223.733
6/12/2024 17,80 17,42 -1,97% 17,42 17,85 17,56 17,42 17,55 2.915 60.851.029
5/12/2024 17,88 17,77 +0,45% 17,63 17,88 17,71 17,72 17,77 1.593 40.223.907
4/12/2024 18,15 17,69 -2,37% 17,63 18,27 17,85 17,68 17,69 3.052 53.610.338
3/12/2024 18,38 18,12 -1,58% 18,12 18,47 18,30 18,11 18,20 1.583 31.715.648
2/12/2024 18,45 18,41 +0,33% 18,33 18,51 18,39 18,40 18,47 2.001 41.065.729
29/11/2024 18,07 18,35 +2,63% 18,07 18,45 18,29 18,35 18,40 1.682 39.689.916
28/11/2024 18,24 17,88 -2,08% 17,88 18,35 18,14 17,88 17,90 1.388 33.721.698
27/11/2024 18,14 18,26 +1,67% 18,04 18,26 18,15 18,20 18,26 1.607 38.258.893
26/11/2024 18,07 17,96 -0,77% 17,89 18,23 18,00 17,96 17,99 1.852 38.062.100
25/11/2024 18,00 18,10 +0,67% 17,96 18,16 18,07 18,08 18,13 1.948 45.358.496
22/11/2024 17,95 17,98 -0,06% 17,67 17,98 17,83 17,88 17,98 2.374 46.046.778
21/11/2024 17,93 17,99 +1,07% 17,71 17,99 17,79 17,96 17,99 3.883 72.945.451
19/11/2024 17,96 17,80 -0,56% 17,74 17,99 17,85 17,80 17,84 1.886 33.607.135
18/11/2024 17,65 17,90 +1,42% 17,54 17,90 17,71 17,89 17,90 2.482 47.620.927
14/11/2024 17,65 17,65 0,00% 17,54 17,83 17,64 17,65 17,75 6.424 64.861.436
13/11/2024 17,80 17,65 -4,95% 17,55 17,90 17,73 17,65 17,71 3.899 87.562.700
12/11/2024 19,04 18,57 -2,77% 18,55 19,07 18,73 18,57 18,64 4.711 99.442.118
11/11/2024 19,38 19,10 -2,40% 18,95 19,38 19,05 19,10 19,12 3.523 78.085.094
8/11/2024 19,95 19,57 -3,83% 19,06 19,95 19,39 19,41 19,57 3.963 88.176.711
7/11/2024 19,72 20,35 +2,78% 19,72 20,47 20,29 20,26 20,35 2.514 50.648.865
6/11/2024 19,83 19,80 -0,95% 19,51 19,83 19,67 19,70 19,80 1.607 46.049.089
5/11/2024 20,19 19,99 -0,70% 19,86 20,37 20,08 19,90 19,99 1.582 46.306.043
4/11/2024 19,85 20,13 +1,46% 19,85 20,26 20,09 20,12 20,13 1.984 51.421.786
1/11/2024 19,80 19,84 +0,25% 19,73 20,00 19,82 19,83 19,84 1.805 41.211.904
31/10/2024 19,71 19,79 -0,05% 19,60 19,89 19,73 19,76 19,79 966 29.272.681
30/10/2024 19,60 19,80 -0,35% 19,60 19,80 19,73 19,74 19,80 877 24.872.215
29/10/2024 19,77 19,87 +0,61% 19,76 19,99 19,87 19,76 19,87 1.382 32.409.145
28/10/2024 19,40 19,75 +1,80% 19,38 19,75 19,64 19,71 19,75 1.121 31.538.209
25/10/2024 18,98 19,40 +2,54% 18,98 19,63 19,37 19,40 19,45 1.811 35.803.971
24/10/2024 18,70 18,92 +0,64% 18,65 18,92 18,77 18,84 18,92 1.121 31.184.413
23/10/2024 19,06 18,80 -1,57% 18,70 19,06 18,80 18,72 18,80 2.276 50.932.115
22/10/2024 19,00 19,10 +0,05% 18,89 19,12 18,96 19,10 19,11 1.504 33.273.388
21/10/2024 19,02 19,09 +0,47% 18,98 19,22 19,05 19,07 19,10 1.171 32.461.289

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.