Skip to main content
logo
Bradespar S.A. (BVMF:BRAP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.42
-0.27 (-1.44%)
At close: Jan 8, 2026

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202618.5918.6018.3118.4218.42-1.44%51,900
Jan 7, 202618.8418.8618.5918.6918.69-0.16%64,500
Jan 6, 202618.2218.7218.1718.7218.722.97%128,100
Jan 5, 202618.1618.4318.0818.1818.180.55%49,600
Jan 2, 202617.9518.4617.9018.0818.081.29%114,100
Dec 30, 202518.0418.1517.6017.8517.85-1.05%115,800
Dec 29, 202518.3018.5018.0318.0418.04-1.42%47,900
Dec 26, 202518.1518.3918.0918.3018.300.55%45,900
Dec 23, 202518.0918.3518.0918.2018.200.11%32,300
Dec 22, 202517.8818.3817.8818.1818.182.08%49,900
Dec 19, 202517.8918.1817.8117.8117.81-0.22%70,000
Dec 18, 202517.9318.0617.8217.8517.85-7.99%172,400
Dec 17, 202519.3319.5018.9819.4018.090.47%157,200
Dec 16, 202519.3319.4819.0819.3118.01-0.36%157,900
Dec 15, 202518.5519.3818.5519.3818.075.15%178,600
Dec 12, 202518.2918.5018.2918.4317.190.93%83,700
Dec 11, 202518.3718.3718.0918.2617.030.27%65,100
Dec 10, 202517.9918.2517.9818.2116.981.96%44,900
Dec 9, 202517.9818.1617.7317.8616.65-0.78%61,000
Dec 8, 202517.9218.2217.9118.0016.780.84%29,600
Dec 5, 202518.4118.6017.8517.8516.64-3.04%119,100
Dec 4, 202518.3918.5618.2718.4117.170.11%64,700
Dec 3, 202518.0018.4017.8918.3917.152.17%138,700
Dec 2, 202517.6718.0017.4918.0016.781.81%51,600
Dec 1, 202517.3117.7717.3117.6816.491.55%83,100
Nov 28, 202517.3117.5017.2817.4116.230.81%71,200
Nov 27, 202517.1817.2717.0617.2716.101.29%23,900
Nov 26, 202516.8017.1916.8017.0515.901.43%57,400
Nov 25, 202516.5216.8116.4716.8115.671.88%29,400
Nov 24, 202516.5016.8116.4616.5015.39-33,200
Nov 21, 202516.3616.5016.2616.5015.390.55%24,900
Nov 19, 202516.3616.5216.3616.4115.30-0.36%31,800
Nov 18, 202516.2616.4916.2116.4715.360.73%41,100
Nov 17, 202516.2016.4116.1016.3515.250.99%85,000
Nov 14, 202516.3116.4516.1216.1915.10-1.22%271,800
Nov 13, 202516.4916.7316.3916.3915.28-5.59%82,000
Nov 12, 202517.2517.3617.2417.3615.600.64%77,600
Nov 11, 202517.2517.3517.0417.2515.50-0.29%59,400
Nov 10, 202516.9617.3316.9617.3015.552.00%34,600
Nov 7, 202517.4917.4916.9616.9615.24-2.86%70,200
Nov 6, 202517.5017.5017.3517.4615.690.11%22,100
Nov 5, 202517.0517.5417.0117.4415.671.99%54,900
Nov 4, 202517.0017.1616.9617.1015.37-0.35%41,300
Nov 3, 202516.8417.5016.8417.1615.421.24%48,100
Oct 31, 202516.5016.9516.5016.9515.232.85%45,900
Oct 30, 202516.5016.5116.3516.4814.81-0.36%25,200
Oct 29, 202516.2916.5616.1816.5414.862.80%54,400
Oct 28, 202516.0516.2516.0516.0914.460.25%39,100
Oct 27, 202516.0416.1716.0316.0514.42-0.25%20,600
Oct 24, 202515.9916.1215.9916.0914.460.63%13,000