Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
16.06
-0.07 (-0.43%)
At close: Aug 25, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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