Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.75
+0.12 (0.68%)
At close: Oct 27, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202517.7217.8517.6517.7517.750.68%1,965,500
Oct 24, 202517.6317.7717.5917.6317.630.28%1,305,900
Oct 23, 202517.7517.8117.5817.5817.58-0.57%1,042,500
Oct 22, 202517.6517.8017.5617.6817.681.03%1,266,300
Oct 21, 202517.5817.6617.4817.5017.50-0.46%1,054,400
Oct 20, 202517.2317.7317.2317.5817.582.03%2,722,000
Oct 17, 202517.2017.2917.1417.2317.23-0.06%955,700
Oct 16, 202517.2617.3517.1717.2417.24-0.40%1,552,700
Oct 15, 202517.1117.4217.1117.3117.310.52%2,883,700
Oct 14, 202517.1817.3717.1317.2217.22-0.52%1,014,000
Oct 13, 202517.3217.3917.2217.3117.311.23%990,700
Oct 10, 202517.1417.2916.9917.1017.100.23%2,195,700
Oct 9, 202517.3017.5217.0617.0617.06-0.47%2,660,000
Oct 8, 202517.1517.3217.1417.1417.14-0.06%4,222,300
Oct 7, 202517.3017.3717.1017.1517.15-1.32%1,191,700
Oct 6, 202517.2117.4517.1517.3817.381.28%2,898,200
Oct 3, 202517.1617.2917.0717.1617.16-1,030,700
Oct 2, 202517.0317.2017.0117.1617.160.82%1,291,600
Oct 1, 202516.9717.2416.9717.0217.020.53%2,501,600
Sep 30, 202517.0617.0716.8716.9316.93-0.24%3,181,700
Sep 29, 202517.0017.0816.9216.9716.970.35%1,697,700
Sep 26, 202517.0917.1216.7316.9116.91-1.51%2,180,800
Sep 25, 202517.0917.3017.0917.1717.170.53%2,240,400
Sep 24, 202517.1517.2017.0717.0817.08-0.41%1,350,900
Sep 23, 202517.1717.2017.0017.1517.150.35%1,522,400
Sep 22, 202517.0817.2117.0317.0917.090.06%2,701,800
Sep 19, 202517.1217.2317.0317.0817.08-0.23%4,313,900
Sep 18, 202517.0517.1616.9917.1217.120.29%1,871,800
Sep 17, 202516.9717.1716.8717.0717.070.53%2,027,500
Sep 16, 202516.9817.0916.8616.9816.980.53%2,269,800
Sep 15, 202516.9617.0316.8316.8916.890.18%2,178,900
Sep 12, 202516.7116.9116.7116.8616.860.48%2,090,900
Sep 11, 202516.6316.8716.6016.7816.780.78%3,012,000
Sep 10, 202516.7916.9416.6516.6516.65-0.18%1,596,900
Sep 9, 202516.8217.1416.6316.6816.68-0.48%3,312,700
Sep 8, 202516.6116.7616.5716.7616.760.96%2,743,200
Sep 5, 202516.6016.7316.5516.6016.600.67%1,614,200
Sep 4, 202516.3416.5816.3416.4916.490.92%2,359,600
Sep 3, 202516.3216.5816.2716.3416.34-1,673,000
Sep 2, 202516.3116.4516.1516.3416.34-0.61%2,726,000
Sep 1, 202516.3416.4416.2416.4416.440.37%2,936,400
Aug 29, 202516.4316.4516.3316.3816.380.18%2,171,500
Aug 28, 202516.4016.5716.3516.3516.350.49%4,414,400
Aug 27, 202516.1016.2916.1016.2716.270.62%3,592,100
Aug 26, 202516.1216.2015.9816.1716.170.68%3,389,000
Aug 25, 202516.3116.3716.0016.0616.06-0.43%2,911,000
Aug 22, 202515.7916.2415.7916.1316.132.15%2,110,400
Aug 21, 202515.6715.8915.6715.7915.790.57%3,649,900
Aug 20, 202515.7715.8815.6815.7015.70-0.76%2,401,000
Aug 19, 202515.9015.9515.6915.8215.82-0.38%2,904,900