Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
15.74
-0.16 (-1.01%)
At close: Jul 31, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.9416.0615.6315.7015.70-0.25%6,439,300
Jul 31, 202515.7015.7915.4615.7415.74-1.01%5,021,500
Jul 30, 202516.1416.2015.7815.9015.90-1.85%4,257,100
Jul 29, 202516.3016.3916.1916.2016.20-0.37%1,938,200
Jul 28, 202516.2716.4216.1416.2616.26-1.57%3,291,000
Jul 25, 202516.7716.7816.3716.5216.52-1.49%2,648,500
Jul 24, 202516.8916.9216.7316.7716.77-1.24%2,361,200
Jul 23, 202516.9117.0416.7516.9816.980.24%3,202,600
Jul 22, 202516.7317.1916.6716.9416.942.17%5,204,000
Jul 21, 202516.4316.7916.4016.5816.582.41%3,713,800
Jul 18, 202516.0016.2315.9916.1916.190.37%2,394,900
Jul 17, 202516.1816.2616.1016.1316.13-4,738,600
Jul 16, 202516.1116.2415.9916.1316.130.44%2,197,400
Jul 15, 202516.3916.4115.9416.0616.06-2.37%4,710,000
Jul 14, 202516.6716.6716.3516.4516.45-1.26%1,868,600
Jul 11, 202516.4616.7116.4516.6616.660.66%2,067,300
Jul 10, 202516.3016.9816.2516.5516.552.41%6,921,400
Jul 9, 202516.2916.3416.0916.1616.16-1.16%1,922,400
Jul 8, 202516.2616.5416.2616.3516.350.12%1,959,400
Jul 7, 202516.4816.5016.2116.3316.33-0.97%2,064,900
Jul 4, 202516.4116.5016.3116.4916.490.12%1,145,200
Jul 3, 202516.4816.6116.4116.4716.47-0.06%2,582,000
Jul 2, 202515.9816.5015.9716.4816.483.71%5,009,500
Jul 1, 202515.7115.9715.6715.8915.891.21%2,699,800
Jun 30, 202515.6015.7515.5015.7015.700.58%3,939,200
Jun 27, 202515.4815.6815.4115.6115.611.04%4,589,600
Jun 26, 202515.1915.5515.1715.4515.452.32%3,815,600
Jun 25, 202515.1515.1914.9415.1015.10-0.46%2,959,700
Jun 24, 202515.2015.2915.1115.1715.170.20%3,973,000
Jun 23, 202515.0915.1614.9915.1415.140.46%4,810,900
Jun 20, 202515.3215.3915.0215.0715.07-1.63%6,583,900
Jun 18, 202515.5015.5215.3015.3215.32-1.16%4,611,000
Jun 17, 202515.9716.0415.3815.5015.50-3.00%7,907,900
Jun 16, 202515.6816.1015.6515.9815.982.37%6,130,000
Jun 13, 202515.7015.7815.5815.6115.61-1.64%4,575,900
Jun 12, 202515.7715.8715.6715.8715.870.13%3,806,900
Jun 11, 202515.9715.9715.7215.8515.85-0.50%3,108,900
Jun 10, 202515.9116.0815.8615.9315.930.38%4,170,500
Jun 9, 202515.8015.9215.6815.8715.87-2,763,500
Jun 6, 202515.7815.9015.7215.8715.870.83%2,709,200
Jun 5, 202515.7716.0015.7415.7415.74-0.06%2,479,500
Jun 4, 202515.7015.9415.6715.7515.750.64%3,320,000
Jun 3, 202515.6415.7715.5615.6515.65-2,604,200
Jun 2, 202515.7115.7315.5615.6515.650.32%3,437,300
May 30, 202515.9616.0415.6015.6015.60-2.26%3,968,200
May 29, 202515.8616.0315.7815.9615.960.88%3,992,700
May 28, 202515.8015.8815.6315.8215.82-0.06%4,111,800
May 27, 202515.9515.9515.5015.8315.83-0.57%11,542,300
May 26, 202516.0816.0815.8215.9215.92-1.12%3,854,200
May 23, 202516.0216.1715.9116.1016.10-0.19%5,150,800