BRADESPAR ON (BRAP3)

BRAP3
🏛️ Brasil →
15.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 20.08 20.68 20.08 20.62 0.2M
2021-12-29 20.17 20.35 19.91 20.04 0.3M
2021-12-28 20.42 20.45 20.06 20.06 0.4M
2021-12-27 20.83 20.92 20.22 20.36 0.5M
2021-12-23 20.66 20.69 20.33 20.67 0.2M
2021-12-22 20.64 20.97 20.40 20.66 0.2M
2021-12-21 20.31 20.77 20.26 20.65 0.3M
2021-12-20 20.90 21.07 19.76 20.27 0.5M
2021-12-17 21.30 21.68 19.31 21.10 0.6M
2021-12-16 21.68 22.31 21.61 22.31 0.3M
2021-12-15 21.71 21.83 21.26 21.49 0.3M
2021-12-14 21.92 21.98 21.46 21.71 0.3M
2021-12-13 21.47 22.00 21.40 21.77 0.3M
2021-12-10 20.99 21.21 20.73 21.11 0.3M
2021-12-09 21.12 21.12 20.67 20.87 0.3M
2021-12-08 21.22 21.33 20.85 21.18 0.2M
2021-12-07 21.64 22.29 21.14 21.28 0.4M
2021-12-06 20.58 21.39 20.37 21.36 0.3M
2021-12-03 20.81 20.90 19.89 20.37 0.4M
2021-12-02 19.79 20.61 19.61 20.61 0.2M
2021-12-01 19.84 19.98 19.48 19.48 0.2M
2021-11-30 19.17 19.92 19.10 19.54 0.2M
2021-11-29 19.43 19.69 19.19 19.30 0.2M
2021-11-26 19.05 19.33 18.80 19.18 0.2M
2021-11-25 20.04 20.04 19.52 19.70 0.5M
2021-11-24 19.49 19.84 19.32 19.84 0.2M
2021-11-23 19.41 19.93 19.13 19.51 0.3M
2021-11-22 18.30 19.09 18.23 19.09 0.2M
2021-11-19 17.48 18.16 17.48 18.07 0.2M
2021-11-18 18.11 18.16 17.27 17.55 0.2M
2021-11-17 18.73 18.74 17.96 18.11 0.2M
2021-11-16 18.84 18.84 18.24 18.37 0.3M
2021-11-12 18.61 18.99 18.52 18.84 0.2M
2021-11-11 18.33 18.88 18.33 18.61 0.3M
2021-11-10 17.85 17.93 17.42 17.92 0.2M
2021-11-09 18.35 18.35 17.69 17.93 0.2M
2021-11-08 17.42 18.26 17.39 18.23 0.2M
2021-11-05 18.35 18.41 17.28 17.52 0.2M
2021-11-04 18.12 18.20 17.69 17.93 0.3M
2021-11-03 19.14 19.14 17.82 18.18 0.3M
2021-11-01 19.76 19.76 18.81 19.38 0.2M
2021-10-29 19.15 19.23 18.70 18.91 0.1M
2021-10-28 19.65 19.73 19.33 19.42 0.1M
2021-10-27 20.21 20.23 19.63 19.88 0.1M
2021-10-26 20.28 20.28 19.92 20.11 0.1M
2021-10-25 20.35 20.48 19.88 20.28 0.1M
2021-10-22 19.35 20.09 19.35 19.96 0.2M
2021-10-21 19.83 19.83 19.18 19.64 0.2M
2021-10-20 20.67 20.67 19.74 20.25 0.2M
2021-10-19 20.83 20.96 20.50 20.85 0.2M
2021-10-18 20.99 21.08 20.45 21.08 0.1M
2021-10-15 20.52 21.26 20.45 21.26 0.1M
2021-10-14 20.69 20.74 20.42 20.72 0.1M
2021-10-13 20.61 20.73 20.23 20.59 0.1M
2021-10-11 20.39 20.76 20.39 20.66 0.1M
2021-10-08 20.44 20.44 19.91 20.08 0.2M
2021-10-07 19.64 20.20 19.47 19.92 0.3M
2021-10-06 19.16 19.51 18.87 19.51 0.2M
2021-10-05 19.54 19.66 19.24 19.39 0.2M
2021-10-04 19.83 19.83 19.42 19.69 0.1M
2021-10-01 19.48 19.96 19.37 19.96 0.1M
2021-09-30 19.21 19.78 19.21 19.60 0.2M
2021-09-29 18.98 19.21 18.76 19.21 0.3M
2021-09-28 19.70 19.71 18.60 18.87 0.2M
2021-09-27 20.14 20.23 19.43 19.83 0.2M
2021-09-24 19.87 20.17 19.70 20.03 0.2M
2021-09-23 19.31 20.28 18.97 20.24 0.3M
2021-09-22 19.09 19.73 18.89 19.29 0.7M
2021-09-21 19.09 19.09 17.97 18.71 1.2M
2021-09-20 19.02 19.13 18.19 18.69 1.1M
2021-09-17 20.67 20.68 19.63 19.63 1.6M
2021-09-16 21.39 21.39 20.41 20.67 0.6M
2021-09-15 22.50 22.78 21.27 21.40 0.5M
2021-09-14 20.05 20.23 19.66 20.23 0.3M
2021-09-13 20.06 20.10 19.58 20.04 0.1M
2021-09-10 20.16 20.25 19.88 20.03 0.1M
2021-09-09 20.10 20.24 19.58 20.02 0.1M
2021-09-08 20.42 20.44 19.83 20.27 0.1M
2021-09-06 20.57 20.65 20.29 20.65 0.1M
2021-09-03 20.91 20.95 20.55 20.83 0.1M
2021-09-02 20.75 20.91 20.34 20.91 0.1M
2021-09-01 20.67 20.75 20.03 20.67 0.0M
2021-08-31 21.04 21.04 20.37 20.83 0.0M
2021-08-30 21.12 21.20 20.86 21.09 0.0M
2021-08-27 20.92 21.21 20.89 21.21 0.1M
2021-08-26 20.95 21.26 20.55 21.09 0.1M
2021-08-25 21.08 21.27 20.85 21.27 0.1M
2021-08-24 20.80 21.47 20.80 21.22 0.2M
2021-08-23 20.48 20.71 20.17 20.56 0.4M
2021-08-20 20.49 20.49 19.96 20.49 0.0M
2021-08-19 20.50 20.66 20.07 20.46 0.0M
2021-08-18 21.58 21.63 21.12 21.35 0.0M
2021-08-17 22.39 22.39 21.75 22.02 0.0M
2021-08-16 22.22 22.68 21.41 22.68 0.0M
2021-08-13 21.91 22.60 21.59 22.60 0.1M
2021-08-12 22.21 22.29 21.77 21.91 0.0M
2021-08-11 22.58 22.58 22.24 22.24 0.0M
2021-08-10 22.63 22.79 22.21 22.33 0.0M
2021-08-09 22.49 22.67 21.93 22.64 0.0M
2021-08-06 22.93 22.93 22.41 22.75 0.0M
2021-08-05 23.31 23.31 22.50 22.81 0.0M
2021-08-04 23.74 24.00 23.74 23.86 0.0M
2021-08-03 23.09 23.88 23.02 23.76 0.0M
2021-08-02 23.29 23.56 23.12 23.30 0.0M
2021-07-30 24.05 24.05 23.16 23.28 0.0M
2021-07-29 24.51 24.74 24.25 24.47 0.0M
2021-07-28 24.04 24.84 24.04 24.75 0.1M
2021-07-27 24.23 24.48 23.95 24.20 0.0M
2021-07-26 23.62 24.38 23.50 24.29 0.1M
2021-07-23 24.08 24.08 23.51 23.51 0.0M
2021-07-22 23.71 24.01 23.42 23.99 0.1M
2021-07-21 23.22 23.84 23.22 23.71 0.0M
2021-07-20 23.23 23.59 22.69 23.41 0.1M
2021-07-19 23.10 23.40 22.72 23.16 0.2M
2021-07-16 24.23 24.53 23.50 23.50 0.1M
2021-07-15 24.11 24.46 23.96 24.27 0.1M
2021-07-14 24.46 25.00 23.50 23.91 0.1M
2021-07-13 24.25 24.45 23.88 24.20 0.1M
2021-07-12 23.26 23.73 23.23 23.57 0.0M
2021-07-08 23.28 23.36 22.67 23.21 0.0M
2021-07-07 23.19 23.75 22.84 23.16 0.0M
2021-07-06 23.02 23.21 22.63 23.05 0.0M
2021-07-05 23.36 23.36 22.71 23.16 0.0M
2021-07-02 22.70 23.25 22.49 23.11 0.1M
2021-07-01 22.79 22.94 22.32 22.70 0.0M
2021-06-30 22.58 22.93 22.43 22.75 0.1M
2021-06-29 22.18 22.63 22.02 22.61 0.0M
2021-06-28 22.47 22.50 21.86 22.07 0.0M
2021-06-25 21.30 22.22 21.30 22.22 0.1M
2021-06-24 21.13 21.47 21.03 21.14 0.1M
2021-06-23 21.18 21.36 21.03 21.18 0.0M
2021-06-22 20.77 21.08 20.72 20.98 0.0M
2021-06-21 20.44 20.79 20.43 20.63 0.0M
2021-06-18 20.21 20.71 20.21 20.46 0.0M
2021-06-17 20.76 20.76 19.98 20.19 0.0M
2021-06-16 21.68 21.82 20.62 20.72 0.0M
2021-06-15 21.89 21.89 21.34 21.66 0.0M
2021-06-14 22.16 22.16 21.69 21.89 0.0M
2021-06-11 21.96 22.18 21.81 22.07 0.0M
2021-06-10 21.58 21.78 21.50 21.78 0.0M
2021-06-09 21.45 21.78 21.39 21.48 0.0M
2021-06-08 21.62 22.10 21.12 21.32 0.0M
2021-06-07 21.97 22.07 21.73 21.92 0.0M
2021-06-04 22.63 22.63 21.78 21.97 0.0M
2021-06-02 22.39 22.61 22.25 22.51 0.0M
2021-06-01 22.16 22.57 22.02 22.30 0.0M
2021-05-31 21.91 22.18 21.83 21.96 0.0M
2021-05-28 21.58 21.81 21.25 21.62 0.0M
2021-05-27 21.89 21.89 21.53 21.58 0.0M
2021-05-26 21.15 21.64 21.11 21.52 0.0M
2021-05-25 21.47 21.53 21.13 21.32 0.0M
2021-05-24 21.53 21.77 21.49 21.77 0.0M
2021-05-21 22.00 22.17 21.67 21.89 0.0M
2021-05-20 22.18 22.31 21.90 22.17 0.0M
2021-05-19 22.68 22.68 21.75 22.24 0.6M
2021-05-18 22.36 22.86 22.36 22.82 0.0M
2021-05-17 22.04 22.74 22.04 22.71 0.0M
2021-05-14 22.37 22.37 21.89 22.03 0.1M
2021-05-13 22.85 22.87 22.19 22.36 0.0M
2021-05-12 23.64 23.80 22.97 23.05 0.0M
2021-05-11 23.16 23.64 22.61 23.64 0.1M
2021-05-10 23.13 23.46 23.12 23.16 0.1M
2021-05-07 22.86 23.00 22.46 22.71 0.0M
2021-05-06 21.73 22.78 21.73 22.68 0.2M
2021-05-05 21.79 22.32 21.79 22.02 0.0M
2021-05-04 21.78 22.07 21.72 21.94 0.0M
2021-05-03 21.96 22.14 21.43 21.96 0.0M
2021-04-30 22.08 22.27 21.89 21.96 0.0M
2021-04-29 22.83 22.91 22.29 22.46 0.0M
2021-04-28 22.64 22.86 22.50 22.78 0.0M
2021-04-27 22.25 22.64 22.21 22.50 0.0M
2021-04-26 22.46 22.65 22.09 22.48 0.0M
2021-04-23 22.22 22.73 22.09 22.39 0.1M
2021-04-22 22.23 22.34 21.79 22.32 0.0M
2021-04-20 22.39 22.39 21.81 22.21 0.1M
2021-04-19 22.29 22.58 22.20 22.46 0.0M
2021-04-16 21.93 22.61 21.75 22.29 0.1M
2021-04-15 22.13 22.14 21.79 21.94 0.0M
2021-04-14 21.42 22.06 21.39 21.83 0.0M
2021-04-13 21.12 21.50 21.09 21.27 0.0M
2021-04-12 21.18 21.43 20.89 21.12 0.0M
2021-04-09 20.85 21.37 20.85 21.18 0.0M
2021-04-08 20.88 21.24 20.71 21.19 0.1M
2021-04-07 20.54 20.88 20.29 20.83 0.1M
2021-04-06 20.83 20.96 20.17 20.52 0.1M
2021-04-05 19.37 20.64 19.37 20.48 0.1M
2021-04-01 19.99 20.05 19.35 19.37 0.1M
2021-03-31 19.88 20.07 19.28 19.65 0.1M
2021-03-30 20.11 20.11 19.52 19.64 0.1M
2021-03-29 19.23 20.38 19.23 19.77 0.1M
2021-03-26 18.78 19.33 18.69 19.09 0.0M
2021-03-25 18.44 18.44 18.00 18.11 0.0M
2021-03-24 18.45 18.72 18.13 18.17 0.0M
2021-03-23 18.44 18.79 18.05 18.05 0.0M
2021-03-22 18.59 18.79 18.05 18.45 0.0M
2021-03-19 19.22 19.22 18.76 18.78 0.0M
2021-03-18 19.25 19.63 19.11 19.22 0.0M
2021-03-17 19.26 19.70 19.11 19.53 0.1M
2021-03-16 19.58 19.71 19.04 19.29 0.1M
2021-03-15 19.17 19.37 18.79 19.37 0.0M
2021-03-12 19.14 19.37 18.65 19.37 0.0M
2021-03-11 18.92 19.51 18.58 19.22 0.3M
2021-03-10 19.01 19.01 18.29 18.67 0.1M
2021-03-09 19.51 19.52 18.60 19.01 0.1M
2021-03-08 19.26 19.77 19.26 19.53 0.0M
2021-03-05 18.36 19.53 18.21 19.43 0.0M
2021-03-04 18.96 18.99 17.92 18.35 0.0M
2021-03-03 19.60 19.94 18.65 18.92 0.1M
2021-03-02 18.59 19.57 18.45 19.47 0.1M
2021-03-01 18.65 19.36 18.46 19.09 0.1M
2021-02-26 18.91 18.91 18.37 18.69 0.1M
2021-02-25 19.31 19.64 18.38 18.92 0.0M
2021-02-24 18.86 19.33 18.67 19.31 0.0M
2021-02-23 18.66 18.89 18.44 18.79 0.0M
2021-02-22 18.90 19.03 18.30 18.66 0.1M
2021-02-19 18.85 19.26 18.85 19.26 0.0M
2021-02-18 18.95 19.24 18.56 19.08 0.0M
2021-02-17 18.62 18.82 18.52 18.77 0.0M
2021-02-12 18.40 18.40 18.13 18.35 0.0M
2021-02-11 18.48 18.62 18.25 18.40 0.0M
2021-02-10 18.48 18.66 18.11 18.50 0.1M
2021-02-09 18.60 18.67 18.32 18.48 0.1M
2021-02-08 18.85 19.06 18.55 18.84 0.0M
2021-02-05 18.47 18.80 18.23 18.77 0.1M
2021-02-04 18.79 18.92 18.28 18.41 0.0M
2021-02-03 18.14 18.77 18.11 18.58 0.0M
2021-02-02 18.89 18.89 17.95 17.98 0.1M
2021-02-01 18.54 19.10 18.54 19.09 0.0M
2021-01-29 19.48 19.48 18.44 18.53 0.1M
2021-01-28 19.66 19.73 18.79 19.42 0.1M
2021-01-27 20.41 20.58 19.83 20.05 0.0M
2021-01-26 21.12 21.29 20.44 20.73 0.0M
2021-01-22 20.60 21.18 20.59 21.08 0.0M
2021-01-21 21.16 21.63 20.88 20.89 0.0M
2021-01-20 21.39 21.39 20.61 20.98 0.7M
2021-01-19 21.73 21.73 20.81 21.39 0.0M
2021-01-18 21.48 21.79 21.37 21.73 0.0M
2021-01-15 21.83 21.83 21.17 21.31 0.0M
2021-01-14 22.39 22.52 22.05 22.52 0.0M
2021-01-13 23.30 23.31 22.30 22.40 0.0M
2021-01-12 22.71 22.97 22.37 22.91 0.0M
2021-01-11 23.07 23.07 22.45 22.45 0.0M
2021-01-08 22.84 23.14 22.22 23.14 0.0M
2021-01-07 21.09 22.89 21.07 22.89 0.1M
2021-01-06 20.10 21.51 20.10 21.34 0.1M
2021-01-05 19.74 20.02 19.47 20.02 0.0M
2021-01-04 19.57 19.75 19.49 19.74 0.0M