BRADESPAR ON N1 (BRAP3)

BRAP3
🏛️ ブラジル →
15.60
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 20.82 20.86 20.72 20.86 0.0M
2023-12-27 20.76 20.80 20.65 20.71 0.0M
2023-12-26 20.80 20.83 20.59 20.76 0.0M
2023-12-22 20.75 20.91 20.46 20.72 0.1M
2023-12-21 20.32 20.69 20.32 20.69 0.1M
2023-12-20 20.05 20.37 20.01 20.30 0.1M
2023-12-19 20.00 20.07 19.91 20.06 0.0M
2023-12-18 19.96 20.01 19.72 19.86 0.1M
2023-12-15 19.75 19.86 19.66 19.86 0.1M
2023-12-14 19.64 19.81 19.56 19.62 0.1M
2023-12-13 19.47 19.70 19.46 19.56 0.1M
2023-12-12 19.65 19.66 19.48 19.62 0.1M
2023-12-11 19.75 19.75 19.46 19.54 0.1M
2023-12-08 19.60 19.76 19.47 19.76 0.1M
2023-12-07 19.79 19.79 19.53 19.60 0.1M
2023-12-06 19.58 19.85 19.52 19.66 0.1M
2023-12-05 19.83 19.97 19.56 19.56 0.1M
2023-12-04 19.79 20.02 19.65 19.90 0.1M
2023-12-01 20.02 20.21 19.79 19.79 0.1M
2023-11-30 19.88 20.08 19.65 19.65 0.1M
2023-11-29 19.92 20.00 19.74 19.88 0.1M
2023-11-28 20.06 20.06 19.77 19.85 0.1M
2023-11-27 19.92 20.12 19.86 19.95 0.1M
2023-11-24 20.04 20.13 19.88 19.92 0.0M
2023-11-23 20.24 20.36 20.02 20.04 0.1M
2023-11-22 20.98 20.98 20.14 20.23 0.3M
2023-11-21 20.76 21.01 20.52 20.93 0.3M
2023-11-20 20.03 20.57 20.03 20.52 0.2M
2023-11-17 19.84 20.01 19.74 19.99 0.1M
2023-11-16 19.71 19.84 19.42 19.84 0.1M
2023-11-14 19.13 19.76 19.06 19.59 0.1M
2023-11-13 19.01 19.18 18.88 19.07 0.1M
2023-11-10 18.86 19.04 18.76 18.88 0.1M
2023-11-09 18.88 18.88 18.60 18.72 0.1M
2023-11-08 18.88 19.05 18.69 18.80 0.0M
2023-11-07 18.80 18.90 18.66 18.76 0.1M
2023-11-06 18.79 19.05 18.64 18.94 0.3M
2023-11-03 18.38 18.80 18.29 18.72 0.2M
2023-11-01 17.38 18.13 17.38 18.13 0.1M
2023-10-31 16.90 17.14 16.82 17.11 0.0M
2023-10-30 17.01 17.12 16.79 16.94 0.1M
2023-10-27 16.50 16.86 16.21 16.77 0.1M
2023-10-26 16.29 16.57 16.16 16.32 0.0M
2023-10-25 16.38 16.53 16.08 16.12 0.0M
2023-10-24 16.29 16.37 16.15 16.37 0.0M
2023-10-23 16.14 16.23 16.00 16.09 0.1M
2023-10-20 16.54 16.54 15.96 16.15 0.1M
2023-10-19 16.69 16.74 16.47 16.57 0.0M
2023-10-18 16.87 16.87 16.61 16.71 0.0M
2023-10-17 16.87 17.02 16.67 17.00 0.0M
2023-10-16 16.95 17.22 16.94 16.98 0.0M
2023-10-13 17.12 17.28 16.81 16.83 0.1M
2023-10-11 17.06 17.12 16.93 17.12 0.0M
2023-10-10 16.96 17.07 16.96 17.05 0.0M
2023-10-09 16.87 16.91 16.72 16.88 0.0M
2023-10-06 16.79 17.05 16.76 16.97 0.0M
2023-10-05 16.87 16.87 16.72 16.79 0.0M
2023-10-04 17.14 17.14 16.71 16.74 0.0M
2023-10-03 17.12 17.25 17.03 17.14 0.0M
2023-10-02 17.63 17.63 17.22 17.35 0.0M
2023-09-29 17.36 17.57 17.28 17.50 0.0M
2023-09-28 16.95 17.28 16.86 17.28 0.0M
2023-09-27 17.04 17.12 16.80 16.91 0.0M
2023-09-26 16.96 17.21 16.92 17.05 0.1M
2023-09-25 17.38 17.38 16.97 17.20 0.1M
2023-09-22 17.43 17.62 17.39 17.46 0.0M
2023-09-21 17.78 17.78 17.35 17.43 0.0M
2023-09-20 17.69 17.96 17.58 17.80 0.1M
2023-09-19 17.68 17.81 17.56 17.69 0.0M
2023-09-18 17.93 18.36 17.72 17.88 0.1M
2023-09-15 18.13 18.36 18.01 18.01 0.1M
2023-09-14 17.46 18.21 17.45 18.13 0.1M
2023-09-13 17.44 17.53 17.27 17.27 0.0M
2023-09-12 17.42 17.48 17.29 17.44 0.0M
2023-09-11 17.71 17.74 17.22 17.38 0.3M
2023-09-09 21.16 21.16 21.16 21.16 0.0M
2023-09-08 17.84 17.84 17.48 17.69 0.0M
2023-09-06 18.21 18.25 17.92 18.11 0.1M
2023-09-05 18.38 18.38 18.16 18.30 0.0M
2023-09-04 18.38 18.57 18.33 18.35 0.1M
2023-09-02 21.90 21.90 21.90 21.90 0.0M
2023-09-01 17.72 18.36 17.63 18.26 0.1M
2023-08-31 17.68 17.76 17.42 17.76 0.1M
2023-08-30 17.53 17.68 17.41 17.48 0.0M
2023-08-29 17.02 17.47 17.00 17.47 0.1M
2023-08-28 16.81 17.02 16.79 17.01 0.1M
2023-08-25 16.89 16.89 16.67 16.68 0.0M
2023-08-24 16.91 16.91 16.75 16.75 0.0M
2023-08-23 17.00 17.10 16.84 16.91 0.1M
2023-08-22 16.81 16.94 16.68 16.85 0.0M
2023-08-21 16.82 16.82 16.56 16.56 0.1M
2023-08-18 16.89 16.89 16.60 16.86 0.1M
2023-08-17 16.76 16.92 16.67 16.77 0.1M
2023-08-16 16.87 16.87 16.52 16.58 0.1M
2023-08-15 16.92 17.04 16.67 16.67 0.1M
2023-08-14 17.46 17.46 16.92 17.05 0.1M
2023-08-11 17.73 17.73 17.45 17.45 0.0M
2023-08-10 17.83 17.94 17.62 17.62 0.1M
2023-08-09 17.92 18.00 17.81 17.82 0.0M
2023-08-08 18.05 18.05 17.81 17.88 0.0M
2023-08-07 18.15 18.29 17.88 18.29 0.0M
2023-08-04 18.09 18.34 17.95 18.06 0.0M
2023-08-03 18.02 18.09 17.82 18.03 0.0M
2023-08-02 18.02 18.02 17.83 17.94 0.0M
2023-08-01 18.15 18.15 18.02 18.05 0.0M
2023-07-31 17.91 18.27 17.88 18.27 0.1M
2023-07-28 18.21 18.21 17.79 17.92 0.1M
2023-07-27 18.52 18.52 18.13 18.37 0.0M
2023-07-26 18.52 18.58 18.32 18.53 0.0M
2023-07-25 18.13 18.60 18.12 18.47 0.1M
2023-07-24 17.72 18.08 17.71 17.96 0.0M
2023-07-21 17.77 17.78 17.62 17.72 0.0M
2023-07-20 17.63 17.86 17.63 17.68 0.0M
2023-07-19 17.77 17.86 17.55 17.63 0.0M
2023-07-18 17.96 17.96 17.65 17.71 0.0M
2023-07-17 17.87 17.88 17.58 17.85 0.1M
2023-07-14 18.02 18.13 17.86 17.87 0.1M
2023-07-13 17.89 18.11 17.83 18.04 0.1M
2023-07-12 17.73 17.93 17.63 17.68 0.1M
2023-07-11 17.33 17.60 17.19 17.60 0.1M
2023-07-10 17.35 17.35 17.15 17.28 0.1M
2023-07-07 17.23 17.54 17.23 17.36 0.1M
2023-07-06 17.39 17.50 17.25 17.25 0.1M
2023-07-05 17.55 17.55 17.21 17.39 0.1M
2023-07-04 17.55 17.55 17.38 17.44 0.1M
2023-07-03 17.52 17.63 17.38 17.52 0.1M
2023-06-30 17.75 17.77 17.24 17.47 0.1M
2023-06-29 17.53 17.69 17.29 17.69 0.1M
2023-06-28 18.04 18.04 17.30 17.53 0.1M
2023-06-27 17.88 18.00 17.72 17.80 0.0M
2023-06-26 17.55 17.79 17.55 17.79 0.0M
2023-06-23 17.58 17.72 17.45 17.62 0.1M
2023-06-22 17.67 17.78 17.53 17.68 0.1M
2023-06-21 17.63 17.75 17.54 17.70 0.1M
2023-06-20 17.94 17.94 17.56 17.68 0.1M
2023-06-19 17.92 18.06 17.78 17.95 0.1M
2023-06-16 18.04 18.04 17.75 17.75 0.1M
2023-06-15 18.00 18.06 17.75 17.92 0.1M
2023-06-14 17.76 18.13 17.76 18.00 0.1M
2023-06-13 17.94 17.95 17.63 17.68 0.0M
2023-06-12 17.83 17.94 17.58 17.70 0.0M
2023-06-09 17.65 17.94 17.65 17.86 0.1M
2023-06-07 17.29 17.71 17.29 17.58 0.1M
2023-06-06 17.54 17.61 17.45 17.53 0.0M
2023-06-05 17.54 17.54 17.29 17.48 0.0M
2023-06-02 17.23 17.61 17.23 17.43 0.1M
2023-06-01 16.99 17.16 16.79 16.97 0.0M
2023-05-31 17.12 17.12 16.67 16.72 0.1M
2023-05-30 17.25 17.33 16.84 16.99 0.1M
2023-05-29 17.54 17.58 17.23 17.23 0.0M
2023-05-26 17.34 17.46 17.23 17.29 0.0M
2023-05-25 17.07 17.28 16.96 16.96 0.1M
2023-05-24 17.50 17.50 17.02 17.04 0.1M
2023-05-23 17.73 17.80 17.38 17.53 0.1M
2023-05-22 17.87 17.92 17.64 17.84 0.1M
2023-05-19 18.19 18.22 17.87 17.87 0.0M
2023-05-18 18.12 18.19 17.89 18.19 0.0M
2023-05-17 17.69 18.13 17.69 18.12 0.1M
2023-05-16 17.78 17.78 17.46 17.56 0.2M
2023-05-15 17.62 17.77 17.46 17.67 0.1M
2023-05-12 17.41 17.56 17.25 17.44 0.1M
2023-05-11 17.66 17.78 17.29 17.48 0.1M
2023-05-10 17.96 17.96 17.66 17.76 0.1M
2023-05-09 17.97 18.13 17.80 17.95 0.1M
2023-05-08 18.00 18.26 17.93 17.97 0.0M
2023-05-06 21.28 21.28 21.28 21.28 0.0M
2023-05-05 17.55 17.94 17.46 17.78 0.0M
2023-05-04 17.96 18.04 17.33 17.33 0.1M
2023-05-03 18.22 18.34 17.89 17.99 0.1M
2023-05-02 18.67 18.78 18.04 18.19 0.1M
2023-04-28 18.57 19.02 18.38 19.02 0.1M
2023-04-27 18.27 18.56 18.06 18.44 0.1M
2023-04-26 18.28 18.53 18.19 18.32 0.1M
2023-04-25 18.28 18.28 17.97 18.08 0.1M
2023-04-24 18.99 18.99 18.35 18.36 0.1M
2023-04-20 19.28 19.33 19.03 19.10 0.0M
2023-04-19 19.40 19.48 19.01 19.48 0.0M
2023-04-18 19.52 19.61 19.29 19.61 0.0M
2023-04-17 19.70 19.70 19.21 19.32 0.0M
2023-04-14 19.54 19.59 19.19 19.47 0.0M
2023-04-13 19.72 19.81 19.40 19.55 0.0M
2023-04-12 19.98 20.08 19.73 19.75 0.0M
2023-04-11 19.40 20.19 19.40 20.12 0.1M
2023-04-10 18.86 19.54 18.86 19.24 0.0M
2023-04-06 18.84 19.16 18.84 18.86 0.0M
2023-04-05 19.20 19.20 18.56 18.70 0.1M
2023-04-04 19.67 19.67 19.16 19.20 0.1M
2023-04-03 19.74 19.74 19.44 19.50 0.0M
2023-03-31 19.95 19.95 19.48 19.52 0.0M
2023-03-30 19.61 19.83 19.60 19.75 0.0M
2023-03-29 19.32 19.62 19.30 19.33 0.0M
2023-03-28 18.82 19.36 18.74 19.26 0.0M
2023-03-27 18.82 18.92 18.58 18.63 0.0M
2023-03-24 18.54 18.64 18.36 18.64 0.1M
2023-03-23 19.09 19.09 18.44 18.44 0.1M
2023-03-22 19.23 19.24 18.90 19.01 0.0M
2023-03-21 19.13 19.44 18.88 19.23 0.1M
2023-03-20 19.12 19.48 18.92 19.10 0.1M
2023-03-17 19.19 19.46 19.09 19.09 0.2M
2023-03-16 18.87 19.49 18.87 19.20 0.1M
2023-03-15 19.72 19.72 18.83 19.09 0.1M
2023-03-14 19.74 19.90 19.63 19.87 0.0M
2023-03-13 19.56 20.27 19.48 19.90 0.2M
2023-03-10 19.71 20.07 19.43 19.50 0.0M
2023-03-09 20.23 20.32 19.71 19.93 0.0M
2023-03-08 20.04 20.38 20.04 20.38 0.0M
2023-03-07 20.37 20.57 19.91 20.04 0.0M
2023-03-06 20.60 20.60 20.24 20.47 0.0M
2023-03-03 20.58 20.95 20.51 20.60 0.0M
2023-03-02 20.74 20.85 20.33 20.33 0.0M
2023-03-01 19.87 20.78 19.87 20.73 0.1M
2023-02-28 19.91 20.14 19.73 19.83 0.1M
2023-02-27 19.63 19.91 19.63 19.91 0.0M
2023-02-24 20.15 20.15 19.62 19.64 0.1M
2023-02-23 20.31 20.31 19.87 20.12 0.1M
2023-02-22 20.60 20.60 20.08 20.40 0.1M
2023-02-17 20.67 20.91 20.61 20.66 0.0M
2023-02-16 20.78 21.00 20.62 20.63 0.1M
2023-02-15 20.54 20.77 20.27 20.53 0.1M
2023-02-14 20.17 20.56 20.04 20.56 0.1M
2023-02-13 20.10 20.37 19.82 20.29 0.1M
2023-02-10 20.67 20.99 19.98 20.10 0.1M
2023-02-09 20.90 21.03 20.71 20.72 0.1M
2023-02-08 20.91 21.07 20.86 20.87 0.1M
2023-02-07 20.85 21.19 20.68 20.93 0.1M
2023-02-06 21.27 21.27 20.70 20.82 0.0M
2023-02-03 21.21 21.30 20.96 21.28 0.1M
2023-02-02 21.84 21.87 20.87 21.21 0.1M
2023-02-01 22.17 22.18 21.60 21.84 0.1M
2023-01-31 22.06 22.53 22.02 22.46 0.1M
2023-01-30 22.38 22.45 22.09 22.11 0.0M
2023-01-27 22.60 22.70 21.87 22.39 0.1M
2023-01-26 22.48 22.70 22.26 22.59 0.1M
2023-01-25 22.04 22.45 21.94 22.45 0.1M
2023-01-24 22.29 22.30 21.98 22.19 0.0M
2023-01-23 22.44 22.48 22.08 22.29 0.0M
2023-01-20 22.17 22.48 22.17 22.48 0.0M
2023-01-19 22.01 22.37 22.00 22.17 0.0M
2023-01-18 21.94 22.30 21.88 22.10 0.0M
2023-01-17 21.47 22.05 21.47 21.94 0.0M
2023-01-16 22.14 22.14 21.56 21.56 0.0M
2023-01-13 22.23 22.38 22.07 22.22 0.0M
2023-01-12 22.02 22.37 21.96 22.23 0.0M
2023-01-11 22.26 22.35 21.78 22.01 0.1M
2023-01-10 21.86 22.26 21.67 22.26 0.1M
2023-01-09 21.28 21.97 21.15 21.93 0.1M
2023-01-06 21.31 21.57 20.97 21.57 0.2M
2023-01-05 20.77 21.20 20.59 21.12 0.1M
2023-01-04 20.41 20.80 20.07 20.76 0.0M
2023-01-03 20.72 20.84 20.41 20.41 0.1M
2023-01-02 20.33 20.87 20.30 20.72 0.1M