BRADESPAR ON N1 (BRAP3)

BRAP3
🏛️ 브라질 →
15.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 16.01 16.01 15.76 15.76 0.1M
2024-12-27 16.00 16.02 15.82 15.90 0.1M
2024-12-26 15.91 16.15 15.82 16.15 0.1M
2024-12-23 16.03 16.15 15.93 16.00 0.1M
2024-12-20 16.16 16.16 15.73 16.03 0.1M
2024-12-19 16.25 16.25 15.86 15.98 0.1M
2024-12-18 16.32 16.32 15.96 16.10 0.1M
2024-12-17 16.34 16.54 16.21 16.34 0.1M
2024-12-16 16.32 16.49 16.18 16.20 0.1M
2024-12-13 16.52 16.57 16.31 16.44 0.1M
2024-12-12 16.81 16.81 16.40 16.69 0.1M
2024-12-11 17.00 17.09 16.68 16.96 0.1M
2024-12-10 16.98 17.22 16.92 17.05 0.1M
2024-12-09 16.40 17.24 16.40 17.14 0.2M
2024-12-06 16.56 16.56 16.27 16.35 0.1M
2024-12-05 16.46 16.59 16.37 16.48 0.0M
2024-12-04 16.67 16.68 16.33 16.35 0.1M
2024-12-03 16.94 16.94 16.69 16.82 0.0M
2024-12-02 16.71 16.95 16.71 16.88 0.0M
2024-11-29 16.59 16.91 16.58 16.71 0.1M
2024-11-28 16.72 16.83 16.47 16.57 0.1M
2024-11-27 16.48 16.84 16.48 16.73 0.1M
2024-11-26 16.58 16.79 16.45 16.59 0.2M
2024-11-25 16.59 16.72 16.38 16.38 0.1M
2024-11-22 16.50 16.58 16.39 16.47 0.1M
2024-11-21 16.48 16.56 16.36 16.46 0.1M
2024-11-19 16.60 16.60 16.40 16.48 0.0M
2024-11-18 16.46 16.59 16.35 16.41 0.1M
2024-11-14 16.46 16.53 16.32 16.46 0.1M
2024-11-13 16.47 16.59 16.32 16.46 0.1M
2024-11-12 16.85 16.85 16.35 16.35 0.2M
2024-11-11 16.91 16.91 16.63 16.80 0.2M
2024-11-08 17.15 17.23 16.63 17.03 0.1M
2024-11-07 17.10 17.55 17.10 17.34 0.1M
2024-11-06 16.96 17.13 16.88 17.13 0.1M
2024-11-05 17.40 17.52 17.16 17.20 0.0M
2024-11-04 17.23 17.37 17.12 17.27 0.1M
2024-11-01 17.32 17.32 16.87 17.04 0.2M
2024-10-31 17.19 17.21 16.97 17.18 0.0M
2024-10-30 17.25 17.30 17.07 17.07 0.0M
2024-10-29 17.21 17.37 17.17 17.19 0.1M
2024-10-28 16.95 17.27 16.95 17.17 0.1M
2024-10-25 16.61 16.95 16.61 16.93 0.1M
2024-10-24 16.47 16.55 16.39 16.46 0.0M
2024-10-23 16.65 16.65 16.40 16.45 0.1M
2024-10-22 16.68 16.69 16.54 16.69 0.0M
2024-10-21 16.70 16.82 16.67 16.67 0.0M
2024-10-18 16.91 16.91 16.70 16.73 0.1M
2024-10-17 16.76 16.76 16.61 16.74 0.0M
2024-10-16 16.75 16.96 16.75 16.89 0.1M
2024-10-15 16.81 16.84 16.67 16.74 0.1M
2024-10-14 17.01 17.03 16.79 16.96 0.0M
2024-10-11 16.77 16.99 16.65 16.99 0.1M
2024-10-10 16.72 16.83 16.59 16.77 0.0M
2024-10-09 16.73 16.75 16.59 16.66 0.1M
2024-10-08 16.92 16.92 16.67 16.70 0.1M
2024-10-07 17.28 17.53 17.20 17.32 0.1M
2024-10-04 17.33 17.36 17.21 17.26 0.1M
2024-10-03 17.61 17.61 17.19 17.36 0.1M
2024-10-02 17.57 17.87 17.57 17.63 0.1M
2024-10-01 17.56 17.74 17.47 17.57 0.1M
2024-09-30 18.07 18.12 17.61 17.61 0.1M
2024-09-27 17.91 18.15 17.71 17.79 0.1M
2024-09-26 17.21 18.16 17.19 17.96 0.2M
2024-09-25 17.03 17.13 16.92 17.09 0.1M
2024-09-24 16.79 17.04 16.74 16.94 0.2M
2024-09-23 16.54 16.56 16.17 16.17 0.4M
2024-09-20 16.55 16.72 15.99 16.72 1.4M
2024-09-19 16.64 16.84 16.47 16.47 0.1M
2024-09-18 16.68 16.68 16.45 16.45 0.1M
2024-09-17 16.85 16.85 16.58 16.72 0.1M
2024-09-16 16.85 16.85 16.65 16.82 0.1M
2024-09-13 16.71 16.89 16.64 16.85 0.1M
2024-09-12 16.86 16.86 16.66 16.72 0.1M
2024-09-11 16.56 16.76 16.56 16.71 0.1M
2024-09-10 16.68 16.68 16.40 16.56 0.1M
2024-09-09 16.90 16.94 16.56 16.56 0.1M
2024-09-06 17.08 17.11 16.83 16.86 0.2M
2024-09-05 16.85 17.04 16.74 16.99 0.1M
2024-09-04 16.51 16.85 16.36 16.80 0.1M
2024-09-03 16.63 16.63 16.32 16.49 0.2M
2024-09-02 16.81 16.88 16.62 16.87 0.1M
2024-08-30 16.92 16.92 16.68 16.86 0.9M
2024-08-29 16.95 16.95 16.65 16.75 0.1M
2024-08-28 16.95 16.95 16.69 16.83 0.1M
2024-08-27 16.81 17.08 16.80 17.03 0.1M
2024-08-26 16.79 16.79 16.58 16.64 0.2M
2024-08-23 16.75 16.86 16.57 16.57 0.2M
2024-08-22 16.72 16.74 16.49 16.74 0.2M
2024-08-21 16.81 16.92 16.58 16.68 0.2M
2024-08-20 16.63 16.79 16.50 16.57 0.1M
2024-08-19 16.67 16.83 16.56 16.58 0.2M
2024-08-16 16.49 16.51 16.37 16.51 0.1M
2024-08-15 16.32 16.59 16.26 16.46 0.1M
2024-08-14 16.40 16.55 16.19 16.55 0.1M
2024-08-13 16.54 16.54 16.33 16.40 0.1M
2024-08-12 16.37 16.53 16.35 16.43 0.0M
2024-08-09 16.29 16.40 16.24 16.37 0.0M
2024-08-08 16.30 16.53 16.23 16.32 0.0M
2024-08-07 16.32 16.33 16.17 16.30 0.0M
2024-08-06 16.25 16.32 16.03 16.15 0.1M
2024-08-05 16.23 16.24 15.76 16.17 0.1M
2024-08-02 16.38 16.57 16.25 16.27 0.1M
2024-08-01 17.12 17.12 16.40 16.40 0.1M
2024-07-31 16.43 16.72 16.43 16.68 0.1M
2024-07-30 16.70 16.70 16.39 16.39 0.1M
2024-07-29 16.88 16.92 16.69 16.71 0.1M
2024-07-26 17.16 17.16 16.79 16.79 0.1M
2024-07-25 16.95 16.95 16.72 16.87 0.1M
2024-07-24 17.00 17.01 16.80 16.96 0.1M
2024-07-23 17.14 17.18 16.90 16.90 0.1M
2024-07-22 17.33 17.33 17.13 17.19 0.0M
2024-07-19 17.22 17.25 17.10 17.22 0.0M
2024-07-18 17.74 17.74 17.13 17.13 0.1M
2024-07-17 17.67 17.74 17.56 17.74 0.0M
2024-07-16 17.69 17.69 17.50 17.68 0.0M
2024-07-15 17.47 17.72 17.42 17.67 0.0M
2024-07-12 17.51 17.53 17.32 17.41 0.1M
2024-07-11 17.38 17.52 17.37 17.51 0.1M
2024-07-10 17.47 17.51 17.28 17.37 0.1M
2024-07-09 17.30 17.54 17.30 17.53 0.1M
2024-07-08 17.40 17.42 17.11 17.42 0.1M
2024-07-05 17.45 17.45 17.23 17.40 0.0M
2024-07-04 17.58 17.58 17.38 17.47 0.1M
2024-07-03 17.28 17.52 17.24 17.42 0.0M
2024-07-02 17.13 17.21 17.00 17.10 0.1M
2024-07-01 16.93 17.19 16.93 17.05 0.1M
2024-06-28 16.72 17.03 16.71 16.90 0.1M
2024-06-27 16.54 16.78 16.54 16.60 0.0M
2024-06-26 16.35 16.64 16.35 16.49 0.1M
2024-06-25 16.61 16.61 16.25 16.30 0.1M
2024-06-24 16.48 16.65 16.33 16.61 0.2M
2024-06-21 16.54 16.55 16.40 16.42 0.1M
2024-06-20 16.57 16.82 16.48 16.51 0.1M
2024-06-19 16.35 16.50 16.10 16.50 0.1M
2024-06-18 16.23 16.45 16.21 16.23 0.0M
2024-06-17 16.57 16.57 16.10 16.22 0.1M
2024-06-14 16.62 16.62 16.43 16.53 0.0M
2024-06-13 16.60 16.72 16.56 16.56 0.0M
2024-06-12 16.79 16.83 16.56 16.61 0.1M
2024-06-11 16.67 16.80 16.53 16.69 0.1M
2024-06-10 16.59 16.83 16.55 16.76 0.0M
2024-06-07 16.91 16.91 16.57 16.57 0.1M
2024-06-06 16.73 16.96 16.66 16.96 0.1M
2024-06-05 17.00 17.00 16.62 16.73 0.1M
2024-06-04 17.18 17.18 16.86 16.98 0.1M
2024-06-03 17.60 17.60 17.05 17.18 0.1M
2024-05-31 17.80 17.80 17.46 17.53 0.1M
2024-05-29 17.89 18.20 17.68 17.86 0.1M
2024-05-28 18.22 18.24 17.80 17.97 0.1M
2024-05-27 18.24 18.24 18.00 18.22 0.0M
2024-05-25 19.37 19.37 19.37 19.37 0.0M
2024-05-24 18.01 18.26 17.94 18.24 0.0M
2024-05-23 18.23 18.23 17.94 18.08 0.1M
2024-05-22 18.35 18.36 18.15 18.36 0.0M
2024-05-21 18.18 18.46 18.13 18.41 0.0M
2024-05-20 18.22 18.44 18.14 18.14 0.1M
2024-05-17 18.23 18.32 18.16 18.25 0.0M
2024-05-16 18.20 18.33 18.13 18.23 0.1M
2024-05-15 18.19 18.19 18.00 18.17 0.1M
2024-05-14 18.27 18.33 17.94 18.09 0.1M
2024-05-13 18.44 18.49 18.23 18.23 0.0M
2024-05-10 18.27 18.50 18.22 18.27 0.0M
2024-05-09 18.39 18.55 18.17 18.27 0.0M
2024-05-08 18.37 18.50 18.24 18.50 0.0M
2024-05-07 18.43 18.65 18.28 18.36 0.0M
2024-05-06 18.39 18.55 18.30 18.43 0.1M
2024-05-03 18.33 18.56 18.21 18.38 0.0M
2024-05-02 18.17 18.45 18.17 18.30 0.1M
2024-04-30 18.64 18.65 18.06 18.10 0.2M
2024-04-29 18.22 18.67 18.16 18.67 0.2M
2024-04-26 18.03 18.24 17.99 18.22 0.1M
2024-04-25 18.02 18.04 17.86 17.90 0.1M
2024-04-24 18.09 18.22 18.01 18.02 0.1M
2024-04-23 18.06 18.15 17.87 18.08 0.1M
2024-04-22 18.06 18.54 17.87 18.07 0.1M
2024-04-19 17.84 18.20 17.72 18.11 0.1M
2024-04-18 17.86 17.88 17.66 17.84 0.1M
2024-04-17 17.90 18.08 17.75 17.75 0.1M
2024-04-16 18.03 18.04 17.64 17.67 0.1M
2024-04-15 17.88 18.29 17.82 18.04 0.1M
2024-04-12 18.25 18.31 17.79 17.82 0.1M
2024-04-11 18.09 18.13 17.95 18.10 0.1M
2024-04-10 18.43 18.54 17.98 18.13 0.1M
2024-04-09 18.49 18.55 18.25 18.43 0.1M
2024-04-08 17.76 18.40 17.76 18.33 0.2M
2024-04-05 17.87 17.95 17.60 17.71 0.1M
2024-04-04 18.04 18.12 17.84 17.85 0.1M
2024-04-03 18.03 18.04 17.63 18.04 0.3M
2024-04-02 18.00 18.20 17.92 17.98 0.1M
2024-04-01 17.94 18.20 17.63 17.87 0.2M
2024-03-28 17.82 17.83 17.66 17.83 0.1M
2024-03-27 17.33 17.73 17.33 17.73 0.1M
2024-03-26 17.42 17.42 17.13 17.33 0.1M
2024-03-25 17.58 17.58 17.33 17.42 0.1M
2024-03-23 19.48 19.48 19.48 19.48 0.0M
2024-03-22 17.70 17.70 17.40 17.42 0.1M
2024-03-21 17.58 17.81 17.58 17.69 0.0M
2024-03-20 17.44 17.66 17.38 17.55 0.1M
2024-03-19 17.33 17.50 17.29 17.42 0.1M
2024-03-18 16.73 17.15 16.73 17.12 0.1M
2024-03-15 17.34 17.35 16.58 16.58 0.5M
2024-03-14 17.58 17.58 17.27 17.27 0.1M
2024-03-13 17.42 17.87 17.31 17.53 0.3M
2024-03-12 17.42 17.75 17.42 17.42 0.1M
2024-03-11 17.77 17.77 17.37 17.41 0.2M
2024-03-08 17.77 17.95 17.70 17.82 0.1M
2024-03-07 17.64 17.86 17.64 17.78 0.1M
2024-03-06 17.82 17.87 17.61 17.61 0.1M
2024-03-05 17.87 17.95 17.70 17.84 0.1M
2024-03-04 17.87 18.04 17.76 17.87 0.1M
2024-03-01 18.12 18.12 17.74 17.87 0.2M
2024-02-29 18.10 18.21 17.96 17.96 0.1M
2024-02-28 18.40 18.40 18.08 18.09 0.1M
2024-02-27 18.62 18.62 18.25 18.33 0.0M
2024-02-26 18.37 18.37 18.11 18.12 0.1M
2024-02-23 18.42 18.66 18.36 18.36 0.1M
2024-02-22 18.10 18.38 18.10 18.20 0.0M
2024-02-21 18.29 18.31 18.09 18.10 0.1M
2024-02-20 18.30 18.30 18.05 18.30 0.1M
2024-02-19 18.73 18.73 18.37 18.48 0.1M
2024-02-16 18.45 18.75 18.31 18.64 0.0M
2024-02-15 18.24 18.36 18.08 18.13 0.1M
2024-02-14 18.29 18.29 18.11 18.13 0.0M
2024-02-09 18.37 18.45 18.17 18.30 0.0M
2024-02-08 18.45 18.59 18.31 18.39 0.0M
2024-02-07 18.42 18.66 18.38 18.58 0.1M
2024-02-06 18.07 18.37 18.00 18.37 0.1M
2024-02-05 18.12 18.12 17.88 18.06 0.2M
2024-02-02 18.45 18.45 18.08 18.12 0.1M
2024-02-01 18.79 18.79 18.29 18.29 0.2M
2024-01-31 18.75 18.85 18.59 18.68 0.1M
2024-01-30 18.87 18.96 18.63 18.67 0.1M
2024-01-29 19.29 19.29 18.69 18.84 0.1M
2024-01-26 18.76 19.43 18.58 19.43 0.0M
2024-01-25 19.23 19.23 18.62 18.76 0.1M
2024-01-24 19.12 19.24 19.01 19.12 0.0M
2024-01-23 18.54 18.92 18.54 18.87 0.0M
2024-01-22 18.76 18.76 18.42 18.45 0.1M
2024-01-19 19.00 19.01 18.77 18.81 0.1M
2024-01-18 19.28 19.29 18.97 18.98 0.1M
2024-01-17 19.27 19.29 18.95 19.18 0.1M
2024-01-16 19.45 19.46 19.19 19.30 0.1M
2024-01-15 19.49 19.49 19.30 19.43 0.1M
2024-01-12 19.56 19.71 19.48 19.48 0.0M
2024-01-11 19.86 19.86 19.52 19.57 0.0M
2024-01-10 19.88 19.88 19.48 19.70 0.0M
2024-01-09 20.21 20.21 19.82 19.93 0.1M
2024-01-08 20.47 20.47 20.17 20.20 0.1M
2024-01-05 20.70 20.70 20.26 20.48 0.0M
2024-01-04 20.89 20.89 20.55 20.70 0.0M
2024-01-03 20.64 20.89 20.59 20.89 0.0M
2024-01-02 20.87 20.89 20.60 20.80 0.0M