Bradespar S.A. (BVMF:BRAP4)
17.75
+0.12 (0.68%)
At close: Oct 27, 2025
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.72 | 17.85 | 17.65 | 17.75 | 17.75 | 0.68% | 1,965,500 |
| Oct 24, 2025 | 17.63 | 17.77 | 17.59 | 17.63 | 17.63 | 0.28% | 1,305,900 |
| Oct 23, 2025 | 17.75 | 17.81 | 17.58 | 17.58 | 17.58 | -0.57% | 1,042,500 |
| Oct 22, 2025 | 17.65 | 17.80 | 17.56 | 17.68 | 17.68 | 1.03% | 1,266,300 |
| Oct 21, 2025 | 17.58 | 17.66 | 17.48 | 17.50 | 17.50 | -0.46% | 1,054,400 |
| Oct 20, 2025 | 17.23 | 17.73 | 17.23 | 17.58 | 17.58 | 2.03% | 2,722,000 |
| Oct 17, 2025 | 17.20 | 17.29 | 17.14 | 17.23 | 17.23 | -0.06% | 955,700 |
| Oct 16, 2025 | 17.26 | 17.35 | 17.17 | 17.24 | 17.24 | -0.40% | 1,552,700 |
| Oct 15, 2025 | 17.11 | 17.42 | 17.11 | 17.31 | 17.31 | 0.52% | 2,883,700 |
| Oct 14, 2025 | 17.18 | 17.37 | 17.13 | 17.22 | 17.22 | -0.52% | 1,014,000 |
| Oct 13, 2025 | 17.32 | 17.39 | 17.22 | 17.31 | 17.31 | 1.23% | 990,700 |
| Oct 10, 2025 | 17.14 | 17.29 | 16.99 | 17.10 | 17.10 | 0.23% | 2,195,700 |
| Oct 9, 2025 | 17.30 | 17.52 | 17.06 | 17.06 | 17.06 | -0.47% | 2,660,000 |
| Oct 8, 2025 | 17.15 | 17.32 | 17.14 | 17.14 | 17.14 | -0.06% | 4,222,300 |
| Oct 7, 2025 | 17.30 | 17.37 | 17.10 | 17.15 | 17.15 | -1.32% | 1,191,700 |
| Oct 6, 2025 | 17.21 | 17.45 | 17.15 | 17.38 | 17.38 | 1.28% | 2,898,200 |
| Oct 3, 2025 | 17.16 | 17.29 | 17.07 | 17.16 | 17.16 | - | 1,030,700 |
| Oct 2, 2025 | 17.03 | 17.20 | 17.01 | 17.16 | 17.16 | 0.82% | 1,291,600 |
| Oct 1, 2025 | 16.97 | 17.24 | 16.97 | 17.02 | 17.02 | 0.53% | 2,501,600 |
| Sep 30, 2025 | 17.06 | 17.07 | 16.87 | 16.93 | 16.93 | -0.24% | 3,181,700 |
| Sep 29, 2025 | 17.00 | 17.08 | 16.92 | 16.97 | 16.97 | 0.35% | 1,697,700 |
| Sep 26, 2025 | 17.09 | 17.12 | 16.73 | 16.91 | 16.91 | -1.51% | 2,180,800 |
| Sep 25, 2025 | 17.09 | 17.30 | 17.09 | 17.17 | 17.17 | 0.53% | 2,240,400 |
| Sep 24, 2025 | 17.15 | 17.20 | 17.07 | 17.08 | 17.08 | -0.41% | 1,350,900 |
| Sep 23, 2025 | 17.17 | 17.20 | 17.00 | 17.15 | 17.15 | 0.35% | 1,522,400 |
| Sep 22, 2025 | 17.08 | 17.21 | 17.03 | 17.09 | 17.09 | 0.06% | 2,701,800 |
| Sep 19, 2025 | 17.12 | 17.23 | 17.03 | 17.08 | 17.08 | -0.23% | 4,313,900 |
| Sep 18, 2025 | 17.05 | 17.16 | 16.99 | 17.12 | 17.12 | 0.29% | 1,871,800 |
| Sep 17, 2025 | 16.97 | 17.17 | 16.87 | 17.07 | 17.07 | 0.53% | 2,027,500 |
| Sep 16, 2025 | 16.98 | 17.09 | 16.86 | 16.98 | 16.98 | 0.53% | 2,269,800 |
| Sep 15, 2025 | 16.96 | 17.03 | 16.83 | 16.89 | 16.89 | 0.18% | 2,178,900 |
| Sep 12, 2025 | 16.71 | 16.91 | 16.71 | 16.86 | 16.86 | 0.48% | 2,090,900 |
| Sep 11, 2025 | 16.63 | 16.87 | 16.60 | 16.78 | 16.78 | 0.78% | 3,012,000 |
| Sep 10, 2025 | 16.79 | 16.94 | 16.65 | 16.65 | 16.65 | -0.18% | 1,596,900 |
| Sep 9, 2025 | 16.82 | 17.14 | 16.63 | 16.68 | 16.68 | -0.48% | 3,312,700 |
| Sep 8, 2025 | 16.61 | 16.76 | 16.57 | 16.76 | 16.76 | 0.96% | 2,743,200 |
| Sep 5, 2025 | 16.60 | 16.73 | 16.55 | 16.60 | 16.60 | 0.67% | 1,614,200 |
| Sep 4, 2025 | 16.34 | 16.58 | 16.34 | 16.49 | 16.49 | 0.92% | 2,359,600 |
| Sep 3, 2025 | 16.32 | 16.58 | 16.27 | 16.34 | 16.34 | - | 1,673,000 |
| Sep 2, 2025 | 16.31 | 16.45 | 16.15 | 16.34 | 16.34 | -0.61% | 2,726,000 |
| Sep 1, 2025 | 16.34 | 16.44 | 16.24 | 16.44 | 16.44 | 0.37% | 2,936,400 |
| Aug 29, 2025 | 16.43 | 16.45 | 16.33 | 16.38 | 16.38 | 0.18% | 2,171,500 |
| Aug 28, 2025 | 16.40 | 16.57 | 16.35 | 16.35 | 16.35 | 0.49% | 4,414,400 |
| Aug 27, 2025 | 16.10 | 16.29 | 16.10 | 16.27 | 16.27 | 0.62% | 3,592,100 |
| Aug 26, 2025 | 16.12 | 16.20 | 15.98 | 16.17 | 16.17 | 0.68% | 3,389,000 |
| Aug 25, 2025 | 16.31 | 16.37 | 16.00 | 16.06 | 16.06 | -0.43% | 2,911,000 |
| Aug 22, 2025 | 15.79 | 16.24 | 15.79 | 16.13 | 16.13 | 2.15% | 2,110,400 |
| Aug 21, 2025 | 15.67 | 15.89 | 15.67 | 15.79 | 15.79 | 0.57% | 3,649,900 |
| Aug 20, 2025 | 15.77 | 15.88 | 15.68 | 15.70 | 15.70 | -0.76% | 2,401,000 |
| Aug 19, 2025 | 15.90 | 15.95 | 15.69 | 15.82 | 15.82 | -0.38% | 2,904,900 |