Bradespar S.A. (BVMF:BRAP3)
Brazil · Delayed Price · Currency is BRL 16.69
+0.19 (1.15%)
Nov 25, 2025, 5:36 PM GMT-3
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.52 | 16.80 | 16.47 | 16.71 | - | 1.27% | 21,300 |
| Nov 24, 2025 | 16.50 | 16.81 | 16.46 | 16.50 | 16.50 | - | 33,200 |
| Nov 21, 2025 | 16.36 | 16.50 | 16.26 | 16.50 | 16.50 | 0.55% | 24,900 |
| Nov 19, 2025 | 16.36 | 16.52 | 16.36 | 16.41 | 16.41 | -0.36% | 31,800 |
| Nov 18, 2025 | 16.26 | 16.49 | 16.21 | 16.47 | 16.47 | 0.73% | 41,100 |
| Nov 17, 2025 | 16.20 | 16.41 | 16.10 | 16.35 | 16.35 | 0.99% | 85,000 |
| Nov 14, 2025 | 16.31 | 16.45 | 16.12 | 16.19 | 16.19 | -1.22% | 271,800 |
| Nov 13, 2025 | 16.49 | 16.73 | 16.39 | 16.39 | 16.39 | -5.59% | 82,000 |
| Nov 12, 2025 | 17.25 | 17.36 | 17.24 | 17.36 | 16.73 | 0.64% | 77,600 |
| Nov 11, 2025 | 17.25 | 17.35 | 17.04 | 17.25 | 16.62 | -0.29% | 59,400 |
| Nov 10, 2025 | 16.96 | 17.33 | 16.96 | 17.30 | 16.67 | 2.00% | 34,600 |
| Nov 7, 2025 | 17.49 | 17.49 | 16.96 | 16.96 | 16.35 | -2.86% | 70,200 |
| Nov 6, 2025 | 17.50 | 17.50 | 17.35 | 17.46 | 16.83 | 0.11% | 22,100 |
| Nov 5, 2025 | 17.05 | 17.54 | 17.01 | 17.44 | 16.81 | 1.99% | 54,900 |
| Nov 4, 2025 | 17.00 | 17.16 | 16.96 | 17.10 | 16.48 | -0.35% | 41,300 |
| Nov 3, 2025 | 16.84 | 17.50 | 16.84 | 17.16 | 16.54 | 1.24% | 48,100 |
| Oct 31, 2025 | 16.50 | 16.95 | 16.50 | 16.95 | 16.34 | 2.85% | 45,900 |
| Oct 30, 2025 | 16.50 | 16.51 | 16.35 | 16.48 | 15.88 | -0.36% | 25,200 |
| Oct 29, 2025 | 16.29 | 16.56 | 16.18 | 16.54 | 15.94 | 2.80% | 54,400 |
| Oct 28, 2025 | 16.05 | 16.25 | 16.05 | 16.09 | 15.51 | 0.25% | 39,100 |
| Oct 27, 2025 | 16.04 | 16.17 | 16.03 | 16.05 | 15.47 | -0.25% | 20,600 |
| Oct 24, 2025 | 15.99 | 16.12 | 15.99 | 16.09 | 15.51 | 0.63% | 13,000 |
| Oct 23, 2025 | 16.10 | 16.15 | 15.95 | 15.99 | 15.41 | -0.56% | 37,000 |
| Oct 22, 2025 | 15.89 | 16.15 | 15.70 | 16.08 | 15.50 | 1.26% | 34,000 |
| Oct 21, 2025 | 16.10 | 16.10 | 15.88 | 15.88 | 15.30 | -1.37% | 19,300 |
| Oct 20, 2025 | 15.69 | 16.10 | 15.69 | 16.10 | 15.52 | 2.35% | 41,600 |
| Oct 17, 2025 | 15.75 | 15.85 | 15.65 | 15.73 | 15.16 | -0.57% | 37,000 |
| Oct 16, 2025 | 15.69 | 15.82 | 15.60 | 15.82 | 15.25 | 0.70% | 26,300 |
| Oct 15, 2025 | 15.75 | 15.88 | 15.64 | 15.71 | 15.14 | -0.44% | 24,200 |
| Oct 14, 2025 | 15.62 | 15.78 | 15.57 | 15.78 | 15.21 | 1.15% | 18,400 |
| Oct 13, 2025 | 15.65 | 15.84 | 15.60 | 15.60 | 15.03 | - | 22,400 |
| Oct 10, 2025 | 15.69 | 15.75 | 15.51 | 15.60 | 15.03 | -0.70% | 26,700 |
| Oct 9, 2025 | 15.73 | 15.96 | 15.63 | 15.71 | 15.14 | -0.13% | 33,600 |
| Oct 8, 2025 | 15.65 | 15.85 | 15.65 | 15.73 | 15.16 | -0.06% | 20,000 |
| Oct 7, 2025 | 15.79 | 15.94 | 15.45 | 15.74 | 15.17 | -0.38% | 52,200 |
| Oct 6, 2025 | 15.62 | 15.94 | 15.62 | 15.80 | 15.23 | 0.89% | 72,800 |
| Oct 3, 2025 | 15.63 | 15.79 | 15.63 | 15.66 | 15.09 | -0.57% | 31,100 |
| Oct 2, 2025 | 15.53 | 15.77 | 15.52 | 15.75 | 15.18 | 1.03% | 32,000 |
| Oct 1, 2025 | 15.51 | 15.90 | 15.51 | 15.59 | 15.02 | 0.19% | 22,200 |
| Sep 30, 2025 | 15.69 | 15.70 | 15.53 | 15.56 | 15.00 | -0.26% | 29,900 |
| Sep 29, 2025 | 15.53 | 15.65 | 15.45 | 15.60 | 15.03 | 0.45% | 29,300 |
| Sep 26, 2025 | 15.66 | 15.70 | 15.39 | 15.53 | 14.97 | -0.83% | 51,500 |
| Sep 25, 2025 | 15.75 | 15.75 | 15.60 | 15.66 | 15.09 | -0.19% | 16,700 |
| Sep 24, 2025 | 15.47 | 15.80 | 15.47 | 15.69 | 15.12 | 0.90% | 41,100 |
| Sep 23, 2025 | 15.55 | 15.71 | 15.53 | 15.55 | 14.99 | -0.38% | 44,800 |
| Sep 22, 2025 | 15.61 | 15.66 | 15.53 | 15.61 | 15.04 | 0.06% | 14,300 |
| Sep 19, 2025 | 15.59 | 15.72 | 15.50 | 15.60 | 15.03 | - | 27,900 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.52 | 15.60 | 15.03 | 0.45% | 25,100 |
| Sep 17, 2025 | 15.55 | 15.75 | 15.46 | 15.53 | 14.97 | 0.26% | 28,600 |
| Sep 16, 2025 | 15.60 | 15.66 | 15.07 | 15.49 | 14.93 | -0.39% | 42,900 |