Bradespar S.A. (BVMF:BRAP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.04
+0.09 (0.60%)
Aug 28, 2025, 4:45 PM GMT-3

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202514.9515.1514.9515.1015.101.00%62,000
Aug 27, 202514.8314.9614.8314.9514.950.34%15,400
Aug 26, 202514.9114.9114.7814.9014.90-0.13%17,400
Aug 25, 202514.9715.1014.8214.9214.920.54%28,600
Aug 22, 202514.7014.9614.6914.8414.841.37%31,400
Aug 21, 202514.5914.7014.5214.6414.64-0.27%35,200
Aug 20, 202514.5714.6814.5314.6814.680.48%14,500
Aug 19, 202514.6114.7214.5514.6114.61-11,400
Aug 18, 202514.5914.7414.5114.6114.61-36,500
Aug 15, 202514.7614.7614.5614.6114.61-1.81%32,800
Aug 14, 202514.8314.8814.5514.8814.88-0.53%33,000
Aug 13, 202515.0215.0314.7614.9614.96-0.07%32,500
Aug 12, 202514.9515.1414.8714.9714.970.07%23,200
Aug 11, 202514.6814.9714.6814.9614.961.08%31,500
Aug 8, 202514.5914.9014.4914.8014.801.72%32,600
Aug 7, 202514.5114.6114.4514.5514.550.14%18,300
Aug 6, 202514.5414.6714.4514.5314.53-0.55%20,200
Aug 5, 202514.5414.7714.4914.6114.610.14%21,200
Aug 4, 202514.6014.7414.4914.5914.590.69%67,100
Aug 1, 202514.6815.1214.4814.4914.49-0.62%69,500
Jul 31, 202514.6214.6214.3114.5814.58-0.68%53,200
Jul 30, 202514.8014.8014.5714.6814.68-1.34%50,000
Jul 29, 202514.9314.9414.8214.8814.880.27%17,100
Jul 28, 202515.0515.0514.7714.8414.84-1.40%47,000
Jul 25, 202515.3015.3014.9315.0515.05-1.25%23,500
Jul 24, 202515.4015.4015.1815.2415.24-1.10%31,000
Jul 23, 202515.3015.5115.2515.4115.411.38%42,100
Jul 22, 202515.2515.5515.2015.2015.201.40%50,400
Jul 21, 202514.9915.4014.9914.9914.99-156,600
Jul 18, 202515.0115.1014.8714.9914.99-0.13%25,400
Jul 17, 202515.0515.1515.0015.0115.01-0.92%7,600
Jul 16, 202515.1015.1514.9115.1515.150.33%24,300
Jul 15, 202515.2915.2914.8615.1015.10-1.24%33,700
Jul 14, 202515.2815.3515.1515.2915.29-0.71%21,000
Jul 11, 202515.1515.4015.1515.4015.400.65%31,700
Jul 10, 202514.9715.6314.9615.3015.300.86%79,000
Jul 9, 202515.3615.3615.0315.1715.17-0.65%26,500
Jul 8, 202515.2415.3515.1115.2715.270.99%25,300
Jul 7, 202515.4815.4814.9715.1215.12-1.82%20,800
Jul 4, 202515.1615.5315.0015.4015.400.33%64,300
Jul 3, 202515.3615.4015.2115.3515.351.12%33,300
Jul 2, 202514.8015.3414.8015.1815.182.22%49,500
Jul 1, 202514.7014.9314.6814.8514.851.09%21,200
Jun 30, 202514.5914.7014.5414.6914.690.69%29,000
Jun 27, 202514.5514.6914.4914.5914.590.62%37,300
Jun 26, 202514.2214.5514.2214.5014.502.11%46,200
Jun 25, 202514.3914.3914.1214.2014.20-1.39%123,700
Jun 24, 202514.3514.4814.3114.4014.400.35%39,900
Jun 23, 202514.4814.4814.2014.3514.35-0.97%72,300
Jun 20, 202514.4514.6514.1814.4914.490.69%95,600