Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.02
+0.09 (0.53%)
At close: Oct 1, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202515.8116.0015.7915.8815.880.38%1,932,600
Aug 15, 202515.8515.9215.7115.8215.820.06%2,397,000
Aug 14, 202516.0016.0115.7715.8115.81-2.11%2,351,100
Aug 13, 202516.2316.4116.0716.1516.15-1.16%6,920,800
Aug 12, 202516.1216.4816.1216.3416.341.87%4,856,700
Aug 11, 202516.1016.2916.0016.0416.040.19%1,776,300
Aug 8, 202515.7716.2315.7516.0116.011.52%3,965,800
Aug 7, 202515.6915.8415.6715.7715.770.57%2,451,500
Aug 6, 202515.9015.9415.6115.6815.68-0.82%1,910,200
Aug 5, 202515.8716.0115.7515.8115.81-0.32%3,908,400
Aug 4, 202515.8515.9415.7015.8615.861.02%3,635,600
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