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
2022-12-29 21.02 21.21 20.33 20.33 0.7M
2022-12-28 20.79 21.21 20.63 21.21 0.1M
2022-12-27 20.75 20.90 20.49 20.80 0.1M
2022-12-26 20.64 20.76 20.42 20.51 0.0M
2022-12-23 20.53 20.64 20.24 20.64 0.0M
2022-12-22 20.58 20.71 20.32 20.62 0.0M
2022-12-21 20.54 20.73 20.33 20.56 0.1M
2022-12-20 20.09 20.84 20.09 20.48 0.1M
2022-12-19 20.25 20.33 19.82 20.09 0.1M
2022-12-16 21.07 21.07 20.17 20.17 0.1M
2022-12-15 20.73 21.09 20.52 21.08 0.1M
2022-12-14 20.50 20.69 20.28 20.59 0.1M
2022-12-13 20.33 20.92 20.30 20.50 0.1M
2022-12-12 20.92 20.92 20.15 20.32 0.1M
2022-12-09 20.44 21.32 20.44 20.92 0.1M
2022-12-08 20.29 21.06 20.18 20.35 0.1M
2022-12-07 20.77 20.77 19.85 20.27 0.1M
2022-12-06 20.62 21.19 20.54 20.96 0.1M
2022-12-05 20.81 21.26 20.69 20.75 0.1M
2022-12-02 20.83 21.02 20.62 20.81 0.1M
2022-12-01 20.69 20.96 20.32 20.82 0.1M
2022-11-30 20.15 20.69 19.96 20.69 0.3M
2022-11-29 19.53 20.21 19.23 20.05 0.1M
2022-11-28 19.16 19.62 18.78 19.53 0.1M
2022-11-25 19.45 19.88 19.04 19.04 0.1M
2022-11-24 19.44 19.70 18.92 19.53 0.1M
2022-11-23 20.43 20.59 19.98 20.59 0.1M
2022-11-22 19.90 20.64 19.90 20.43 0.1M
2022-11-21 20.22 20.42 19.81 19.93 0.1M
2022-11-18 20.98 21.11 20.19 20.32 0.1M
2022-11-17 20.59 20.89 19.97 20.89 0.1M
2022-11-16 20.64 20.79 20.31 20.69 0.1M
2022-11-14 20.22 20.79 19.99 20.64 0.3M
2022-11-11 18.71 20.45 18.71 20.23 0.5M
2022-11-10 18.81 18.81 18.12 18.55 0.3M
2022-11-09 19.25 19.51 19.04 19.06 0.1M
2022-11-08 18.98 19.34 18.86 19.31 0.2M
2022-11-07 19.37 19.50 18.85 18.98 0.2M
2022-11-04 18.35 19.30 18.35 19.30 0.3M
2022-11-03 18.19 18.21 17.73 18.05 0.3M
2022-11-01 17.76 18.51 17.67 18.20 0.2M
2022-10-31 17.16 17.60 16.85 17.56 0.3M
2022-10-28 17.20 17.35 16.85 17.34 0.2M
2022-10-27 18.32 18.41 17.26 17.40 0.7M
2022-10-26 18.41 18.66 17.84 18.19 0.3M
2022-10-25 18.59 19.04 18.07 18.41 0.1M
2022-10-24 18.82 19.46 18.27 18.59 0.3M
2022-10-21 18.21 18.62 17.99 18.37 0.1M
2022-10-20 18.12 18.48 17.96 18.20 0.1M
2022-10-19 18.35 18.44 18.11 18.23 0.0M
2022-10-18 18.11 18.44 18.10 18.44 0.0M
2022-10-17 18.10 18.21 17.89 17.98 0.0M
2022-10-14 18.62 18.62 17.87 18.10 0.0M
2022-10-13 17.99 18.71 17.77 18.52 0.1M
2022-10-11 18.17 18.30 17.98 18.30 0.0M
2022-10-10 18.79 18.82 18.17 18.44 0.1M
2022-10-07 18.67 19.56 18.63 18.78 0.1M
2022-10-06 18.82 18.82 18.41 18.66 0.1M
2022-10-05 18.56 18.82 18.51 18.66 0.1M
2022-10-04 18.10 18.59 17.57 18.59 0.1M
2022-10-03 17.60 18.19 17.55 17.89 0.1M
2022-09-30 16.69 17.68 16.69 17.60 0.1M
2022-09-29 16.76 16.84 16.43 16.69 0.1M
2022-09-28 16.69 16.95 16.69 16.77 0.0M
2022-09-27 16.89 17.11 16.74 16.74 0.0M
2022-09-26 16.72 17.01 16.57 16.89 0.1M
2022-09-23 16.93 16.93 16.50 16.81 0.1M
2022-09-22 16.75 17.16 16.75 17.00 0.1M
2022-09-21 16.96 17.08 16.62 16.62 0.1M
2022-09-20 17.16 17.16 16.82 16.93 0.1M
2022-09-19 16.58 17.22 16.43 17.22 0.1M
2022-09-16 16.51 16.70 16.28 16.70 0.1M
2022-09-15 16.59 16.62 16.33 16.51 0.1M
2022-09-14 16.62 16.74 16.32 16.33 0.1M
2022-09-13 16.98 17.04 16.54 16.66 0.1M
2022-09-12 16.98 17.11 16.87 16.97 0.1M
2022-09-09 16.46 16.96 16.34 16.93 0.2M
2022-09-08 16.55 16.96 16.17 16.23 0.1M
2022-09-06 17.02 17.08 16.38 16.38 0.1M
2022-09-05 17.01 17.34 16.77 17.05 0.1M
2022-09-02 16.53 16.96 16.20 16.96 1.1M
2022-09-01 16.37 16.48 15.98 16.29 0.3M
2022-08-31 16.70 16.81 16.39 16.57 0.1M
2022-08-30 17.15 17.15 16.50 16.50 0.1M
2022-08-29 17.11 17.24 16.85 17.15 0.1M
2022-08-26 17.58 17.74 17.14 17.14 0.1M
2022-08-25 17.49 17.57 17.20 17.57 0.1M
2022-08-24 17.40 17.53 17.13 17.27 0.1M
2022-08-23 16.63 17.39 16.61 17.38 0.1M
2022-08-22 16.73 16.73 16.38 16.64 0.0M
2022-08-19 17.83 17.83 17.50 17.68 0.1M
2022-08-18 17.91 17.91 17.69 17.83 0.1M
2022-08-17 17.78 17.87 17.48 17.68 0.1M
2022-08-16 17.63 18.19 17.63 17.93 0.1M
2022-08-15 17.59 17.62 17.23 17.62 0.1M
2022-08-12 17.46 17.82 17.38 17.82 0.1M
2022-08-11 17.18 17.75 17.18 17.34 0.1M
2022-08-10 17.13 17.27 16.92 17.12 0.1M
2022-08-09 17.03 17.62 16.85 17.01 0.1M
2022-08-08 17.33 17.35 16.88 16.93 0.1M
2022-08-05 16.83 17.23 16.81 16.99 0.1M
2022-08-04 16.73 16.88 16.54 16.66 0.2M
2022-08-03 17.13 17.23 16.63 16.69 0.1M
2022-08-02 16.69 17.18 16.52 17.13 0.1M
2022-08-01 17.13 17.13 16.68 16.74 0.1M
2022-07-29 17.51 17.51 16.95 17.07 0.1M
2022-07-28 17.34 17.63 17.18 17.34 0.1M
2022-07-27 17.15 17.30 16.88 17.30 0.0M
2022-07-26 17.23 17.30 16.98 17.05 0.0M
2022-07-25 17.21 17.34 17.09 17.25 0.0M
2022-07-22 17.11 17.43 16.89 17.03 0.1M
2022-07-21 16.87 17.03 16.68 17.02 0.0M
2022-07-20 17.08 17.08 16.51 16.93 0.1M
2022-07-19 17.01 17.15 16.93 16.99 0.1M
2022-07-18 16.99 17.14 16.81 17.14 0.1M
2022-07-15 16.68 16.89 16.56 16.64 0.1M
2022-07-14 17.67 17.67 16.71 16.74 0.2M
2022-07-13 18.03 18.03 17.68 17.88 0.1M
2022-07-12 18.11 18.11 17.81 18.02 0.1M
2022-07-11 18.53 18.54 18.09 18.10 0.1M
2022-07-08 19.16 19.19 18.77 18.78 0.0M
2022-07-07 18.87 19.28 18.87 19.16 0.0M
2022-07-06 18.48 18.78 18.25 18.65 0.1M
2022-07-05 18.41 18.46 18.04 18.46 0.1M
2022-07-04 18.41 18.67 18.34 18.58 0.0M
2022-07-01 18.98 19.00 18.48 18.55 0.1M
2022-06-30 19.28 19.34 18.94 19.01 0.1M
2022-06-29 19.86 19.93 19.46 19.55 0.1M
2022-06-28 19.86 20.21 19.52 19.84 0.1M
2022-06-27 19.13 19.71 19.13 19.62 0.0M
2022-06-24 18.79 18.97 18.52 18.91 0.0M
2022-06-23 19.44 19.56 18.38 18.64 0.1M
2022-06-22 19.29 19.35 18.81 19.17 0.1M
2022-06-21 19.54 19.80 19.34 19.43 0.1M
2022-06-20 19.51 19.51 18.74 19.45 0.1M
2022-06-17 19.75 19.76 19.14 19.54 0.2M
2022-06-15 20.43 20.74 20.14 20.17 0.0M
2022-06-14 20.56 20.58 20.04 20.21 0.1M
2022-06-13 20.84 20.84 20.05 20.54 0.1M
2022-06-10 20.91 21.23 20.59 21.18 0.1M
2022-06-09 21.92 21.92 20.98 21.01 0.1M
2022-06-08 22.43 22.43 21.79 21.79 0.1M
2022-06-07 22.16 22.49 22.04 22.48 0.1M
2022-06-06 22.16 22.34 22.00 22.33 0.1M
2022-06-03 22.33 22.33 21.86 22.09 0.0M
2022-06-02 21.81 22.35 21.55 22.35 0.1M
2022-06-01 20.84 21.99 20.83 21.83 0.3M
2022-05-31 21.94 22.05 20.71 20.71 0.8M
2022-05-30 21.19 21.73 21.18 21.72 0.1M
2022-05-27 21.21 21.47 21.15 21.19 0.1M
2022-05-26 21.54 21.54 21.03 21.03 0.1M
2022-05-25 20.93 21.44 20.88 21.36 0.1M
2022-05-24 21.05 21.19 20.72 21.10 0.1M
2022-05-23 20.96 21.35 20.96 21.16 0.1M
2022-05-20 20.68 20.86 20.48 20.83 0.1M
2022-05-19 19.90 20.50 19.89 20.30 0.1M
2022-05-18 20.96 20.96 19.79 19.79 0.1M
2022-05-17 21.29 21.29 20.60 20.72 0.2M
2022-05-16 20.18 21.08 20.18 21.08 0.2M
2022-05-13 19.94 20.37 19.94 20.18 0.1M
2022-05-12 19.76 19.95 19.28 19.95 0.1M
2022-05-11 19.68 20.09 19.55 19.85 0.2M
2022-05-10 19.82 19.84 19.09 19.43 0.1M
2022-05-09 19.80 20.14 19.55 19.67 0.1M
2022-05-06 20.55 20.65 19.84 20.27 0.1M
2022-05-05 20.72 20.86 20.26 20.63 0.1M
2022-05-04 20.68 20.93 20.24 20.93 0.1M
2022-05-03 20.76 21.18 20.55 20.58 0.1M
2022-05-02 20.94 21.11 20.33 20.66 0.1M
2022-04-29 22.00 22.25 21.13 21.24 0.2M
2022-04-28 21.42 21.85 20.85 21.71 0.2M
2022-04-27 20.42 21.30 20.42 20.78 0.1M
2022-04-26 20.85 20.85 20.14 20.14 0.2M
2022-04-25 20.48 20.72 20.13 20.72 0.2M
2022-04-22 21.47 21.48 20.62 20.70 0.2M
2022-04-20 21.83 21.84 21.30 21.51 0.1M
2022-04-19 22.50 22.50 21.71 21.82 0.2M
2022-04-18 22.58 22.65 22.13 22.57 0.1M
2022-04-14 22.40 22.84 22.36 22.78 0.1M
2022-04-13 22.68 22.75 22.29 22.40 0.1M
2022-04-12 22.96 23.19 22.51 22.51 0.1M
2022-04-11 22.89 23.00 22.39 22.96 0.1M
2022-04-08 23.41 23.44 22.82 22.82 0.1M
2022-04-07 23.38 23.52 23.05 23.23 0.1M
2022-04-06 23.33 23.51 23.13 23.50 0.1M
2022-04-05 24.04 24.04 23.30 23.54 0.1M
2022-04-04 23.88 24.04 23.65 23.84 0.1M
2022-04-01 23.51 23.89 23.29 23.81 0.1M
2022-03-31 23.36 23.50 23.21 23.38 0.1M
2022-03-30 23.52 23.52 23.10 23.36 0.1M
2022-03-29 23.79 23.79 22.96 23.18 0.6M
2022-03-28 23.69 23.85 23.00 23.18 0.3M
2022-03-25 24.19 24.19 23.38 23.56 0.1M
2022-03-24 24.65 24.65 24.00 24.04 0.1M
2022-03-23 24.99 24.99 24.39 24.52 0.1M
2022-03-22 25.01 25.27 24.48 24.60 0.1M
2022-03-21 24.26 25.16 24.26 24.92 0.1M
2022-03-18 23.69 24.26 23.50 24.26 0.2M
2022-03-17 23.02 23.76 23.02 23.45 0.1M
2022-03-16 22.15 22.79 22.15 22.73 0.7M
2022-03-15 22.29 22.37 21.36 21.94 0.4M
2022-03-14 23.18 23.18 22.30 22.39 0.1M
2022-03-11 23.59 23.70 22.88 23.18 0.1M
2022-03-10 22.85 23.59 22.63 23.39 0.1M
2022-03-09 23.18 23.18 22.50 22.76 0.2M
2022-03-08 24.09 24.47 23.03 23.18 0.2M
2022-03-07 23.52 24.16 23.52 24.01 0.2M
2022-03-04 22.10 23.25 22.06 23.25 0.2M
2022-03-03 21.86 22.48 21.86 22.34 0.4M
2022-03-02 21.35 22.31 21.35 21.81 0.2M
2022-02-25 20.03 21.07 19.88 20.82 0.1M
2022-02-24 20.04 20.13 19.38 20.03 0.2M
2022-02-23 20.49 20.58 20.13 20.13 0.1M
2022-02-22 20.37 20.66 20.33 20.38 0.1M
2022-02-21 20.56 20.82 20.30 20.37 0.3M
2022-02-18 20.58 20.78 20.48 20.54 0.1M
2022-02-17 21.28 21.28 20.57 20.57 0.2M
2022-02-16 21.40 21.45 21.12 21.38 0.2M
2022-02-15 21.54 21.54 20.92 21.09 0.2M
2022-02-14 26.31 26.38 25.77 25.84 0.2M
2022-02-11 26.52 26.78 25.70 26.41 0.5M
2022-02-10 25.38 26.77 25.38 26.51 0.2M
2022-02-09 24.80 25.56 24.59 25.33 0.2M
2022-02-08 25.16 25.26 24.80 24.88 0.1M
2022-02-07 24.61 25.26 24.42 25.10 0.1M
2022-02-04 24.07 24.55 23.99 24.40 0.1M
2022-02-03 24.14 24.14 23.75 24.05 0.3M
2022-02-02 24.19 24.59 23.82 24.05 0.4M
2022-02-01 23.03 24.24 23.03 24.17 0.2M
2022-01-31 23.48 23.48 22.87 23.03 0.2M
2022-01-28 23.32 23.56 23.14 23.45 0.1M
2022-01-27 23.01 23.25 22.85 23.08 0.2M
2022-01-26 22.81 23.41 22.77 22.93 0.3M
2022-01-25 22.82 22.85 22.36 22.55 0.3M
2022-01-24 23.04 23.04 22.14 22.53 0.2M
2022-01-21 22.94 23.23 22.74 22.96 0.2M
2022-01-20 23.38 23.75 23.01 23.03 0.3M
2022-01-19 22.99 23.80 22.99 23.35 0.2M
2022-01-18 22.47 22.93 22.47 22.89 0.3M
2022-01-17 23.05 23.05 22.30 22.48 0.2M
2022-01-14 22.87 23.16 22.47 22.58 0.4M
2022-01-13 23.28 23.40 22.70 22.70 0.3M
2022-01-12 22.98 23.65 22.98 23.10 0.3M
2022-01-11 22.34 23.33 22.34 22.97 0.2M
2022-01-10 22.22 22.69 21.99 22.49 0.2M
2022-01-07 21.47 22.49 21.21 22.49 0.2M
2022-01-06 20.91 21.46 20.91 21.36 0.3M
2022-01-05 20.64 21.07 20.55 20.79 0.3M
2022-01-04 20.95 21.16 20.59 20.59 0.4M
2022-01-03 20.75 20.95 20.37 20.54 0.2M