Bradespar S.A. (BVMF:BRAP3)
Brazil · Delayed Price · Currency is BRL 17.10
-0.06 (-0.35%)
Nov 4, 2025, 6:05 PM GMT-3
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.00 | 17.16 | 16.96 | 17.10 | 17.10 | -0.35% | 41,300 |
| Nov 3, 2025 | 16.84 | 17.50 | 16.84 | 17.16 | 17.16 | 1.24% | 48,100 |
| Oct 31, 2025 | 16.50 | 16.95 | 16.50 | 16.95 | 16.95 | 2.85% | 46,100 |
| Oct 30, 2025 | 16.50 | 16.51 | 16.35 | 16.48 | 16.48 | -0.36% | 25,600 |
| Oct 29, 2025 | 16.29 | 16.56 | 16.18 | 16.54 | 16.54 | 2.80% | 54,400 |
| Oct 28, 2025 | 16.05 | 16.25 | 16.05 | 16.09 | 16.09 | 0.25% | 39,900 |
| Oct 27, 2025 | 16.04 | 16.17 | 16.03 | 16.05 | 16.05 | -0.25% | 20,600 |
| Oct 24, 2025 | 15.99 | 16.12 | 15.99 | 16.09 | 16.09 | 0.63% | 13,000 |
| Oct 23, 2025 | 16.10 | 16.15 | 15.95 | 15.99 | 15.99 | -0.56% | 37,000 |
| Oct 22, 2025 | 15.89 | 16.15 | 15.70 | 16.08 | 16.08 | 1.26% | 34,300 |
| Oct 21, 2025 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | -1.37% | 19,500 |
| Oct 20, 2025 | 15.69 | 16.10 | 15.69 | 16.10 | 16.10 | 2.35% | 41,700 |
| Oct 17, 2025 | 15.75 | 15.85 | 15.65 | 15.73 | 15.73 | -0.57% | 37,000 |
| Oct 16, 2025 | 15.69 | 15.82 | 15.60 | 15.82 | 15.82 | 0.70% | 28,000 |
| Oct 15, 2025 | 15.75 | 15.88 | 15.64 | 15.71 | 15.71 | -0.44% | 24,200 |
| Oct 14, 2025 | 15.62 | 15.78 | 15.57 | 15.78 | 15.78 | 1.15% | 18,900 |
| Oct 13, 2025 | 15.65 | 15.84 | 15.60 | 15.60 | 15.60 | - | 22,900 |
| Oct 10, 2025 | 15.69 | 15.75 | 15.51 | 15.60 | 15.60 | -0.70% | 26,800 |
| Oct 9, 2025 | 15.73 | 15.96 | 15.63 | 15.71 | 15.71 | -0.13% | 34,000 |
| Oct 8, 2025 | 15.65 | 15.85 | 15.65 | 15.73 | 15.73 | -0.06% | 20,100 |
| Oct 7, 2025 | 15.79 | 15.94 | 15.45 | 15.74 | 15.74 | -0.38% | 52,400 |
| Oct 6, 2025 | 15.62 | 15.94 | 15.62 | 15.80 | 15.80 | 0.89% | 72,800 |
| Oct 3, 2025 | 15.63 | 15.79 | 15.63 | 15.66 | 15.66 | -0.57% | 31,700 |
| Oct 2, 2025 | 15.53 | 15.77 | 15.52 | 15.75 | 15.75 | 1.03% | 32,900 |
| Oct 1, 2025 | 15.51 | 15.90 | 15.51 | 15.59 | 15.59 | 0.19% | 22,200 |
| Sep 30, 2025 | 15.69 | 15.70 | 15.53 | 15.56 | 15.56 | -0.26% | 30,300 |
| Sep 29, 2025 | 15.53 | 15.65 | 15.45 | 15.60 | 15.60 | 0.45% | 30,200 |
| Sep 26, 2025 | 15.66 | 15.70 | 15.39 | 15.53 | 15.53 | -0.83% | 51,600 |
| Sep 25, 2025 | 15.75 | 15.75 | 15.60 | 15.66 | 15.66 | -0.19% | 16,800 |
| Sep 24, 2025 | 15.47 | 15.80 | 15.47 | 15.69 | 15.69 | 0.90% | 41,100 |
| Sep 23, 2025 | 15.55 | 15.71 | 15.53 | 15.55 | 15.55 | -0.38% | 45,300 |
| Sep 22, 2025 | 15.61 | 15.66 | 15.53 | 15.61 | 15.61 | 0.06% | 14,300 |
| Sep 19, 2025 | 15.59 | 15.72 | 15.50 | 15.60 | 15.60 | - | 28,100 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.52 | 15.60 | 15.60 | 0.45% | 25,100 |
| Sep 17, 2025 | 15.55 | 15.75 | 15.46 | 15.53 | 15.53 | 0.26% | 29,600 |
| Sep 16, 2025 | 15.60 | 15.66 | 15.07 | 15.49 | 15.49 | -0.39% | 43,000 |
| Sep 15, 2025 | 15.44 | 15.55 | 15.37 | 15.55 | 15.55 | 0.58% | 21,500 |
| Sep 12, 2025 | 15.45 | 15.50 | 15.40 | 15.46 | 15.46 | -0.26% | 10,000 |
| Sep 11, 2025 | 15.40 | 15.50 | 15.27 | 15.50 | 15.50 | 0.32% | 23,300 |
| Sep 10, 2025 | 15.34 | 15.46 | 15.31 | 15.45 | 15.45 | 1.25% | 16,100 |
| Sep 9, 2025 | 15.44 | 15.84 | 15.26 | 15.26 | 15.26 | -0.13% | 45,400 |
| Sep 8, 2025 | 15.30 | 15.43 | 15.25 | 15.28 | 15.28 | -0.33% | 22,200 |
| Sep 5, 2025 | 15.19 | 15.33 | 15.15 | 15.33 | 15.33 | 1.19% | 17,600 |
| Sep 4, 2025 | 15.06 | 15.70 | 14.68 | 15.15 | 15.15 | 1.20% | 95,400 |
| Sep 3, 2025 | 15.14 | 15.20 | 14.95 | 14.97 | 14.97 | -0.73% | 15,700 |
| Sep 2, 2025 | 15.13 | 15.14 | 14.95 | 15.08 | 15.08 | -0.33% | 30,200 |
| Sep 1, 2025 | 15.13 | 15.13 | 14.91 | 15.13 | 15.13 | 0.07% | 36,200 |
| Aug 29, 2025 | 15.10 | 15.20 | 14.98 | 15.12 | 15.12 | 0.13% | 21,800 |
| Aug 28, 2025 | 14.95 | 15.15 | 14.95 | 15.10 | 15.10 | 1.00% | 62,000 |
| Aug 27, 2025 | 14.83 | 14.96 | 14.83 | 14.95 | 14.95 | 0.34% | 15,400 |