Bradespar S.A. (BVMF:BRAP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.55
+0.02 (0.14%)
Aug 7, 2025, 3:12 PM GMT-3

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202514.5114.5914.4714.4814.48-0.34%4,500
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
Jun 18, 202514.5014.5514.3614.3914.39-1.10%62,800
Jun 17, 202514.9414.9414.4214.5514.55-1.76%80,900
Jun 16, 202514.5614.9314.5214.8114.812.14%83,200
Jun 13, 202514.7014.7014.4514.5014.50-1.36%84,900
Jun 12, 202514.6514.7014.5514.7014.700.27%37,600
Jun 11, 202514.6914.7614.5114.6614.66-0.88%62,300
Jun 10, 202514.6714.9414.6714.7914.790.14%60,400
Jun 9, 202514.7614.8214.6014.7714.770.20%50,500
Jun 6, 202514.7714.8814.6714.7414.74-0.14%47,500
Jun 5, 202514.7815.0014.7214.7614.76-0.07%127,200
Jun 4, 202514.8914.9414.7614.7714.770.14%60,200
Jun 3, 202514.6814.8514.6014.7514.750.34%38,300
Jun 2, 202514.7014.8114.6014.7014.700.07%41,500
May 30, 202515.1415.1614.6914.6914.69-2.84%111,600
May 29, 202515.0115.1615.0015.1215.120.33%44,900