Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
21.59
-0.29 (-1.33%)
Jun 8, 2026, 5:05 PM GMT-3

BVMF:BRAP4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202621.9521.9721.4921.59--1.33%3,154,600
Jun 5, 202622.5922.5921.7221.8821.88-3.95%1,688,200
Jun 3, 202623.1623.2822.6022.7822.78-3.52%2,011,000
Jun 2, 202622.9223.7622.9223.6123.613.24%1,759,000
Jun 1, 202623.0923.0922.4122.8722.87-1.63%4,011,600
May 29, 202623.3623.5023.0123.2523.25-0.43%2,760,400
May 28, 202623.2923.6823.1023.3523.350.26%1,186,600
May 27, 202623.2023.3722.9423.2923.290.91%1,463,300
May 26, 202623.2023.3822.9423.0823.08-0.47%827,700
May 25, 202623.1723.3422.8723.1923.190.09%1,016,800
May 22, 202622.9023.2422.8523.1723.170.39%831,500
May 21, 202622.8923.2522.6823.0823.080.22%1,150,500
May 20, 202622.5223.1122.4823.0323.032.81%2,045,100
May 19, 202622.3422.5322.1822.4022.40-1.15%1,210,800
May 18, 202622.9323.0222.4422.6622.66-1.44%1,239,300
May 15, 202622.1223.0521.9022.9922.990.61%2,890,500
May 14, 202623.6023.6622.7722.8522.85-1.72%4,278,300
May 13, 202623.1223.7323.0923.2523.25-0.30%2,776,300
May 12, 202623.3623.4922.8623.3223.32-0.55%2,061,900
May 11, 202623.0123.5822.9123.4523.451.91%1,802,900
May 8, 202622.9723.2422.8323.0123.011.32%4,039,800
May 7, 202622.8123.0222.4622.7122.71-0.74%1,862,600
May 6, 202622.9423.2322.8122.8822.882.42%2,298,400
May 5, 202622.6922.7222.2422.3422.34-0.84%1,761,100
May 4, 202622.8222.9422.2722.5322.53-1.79%2,277,500
Apr 30, 202622.8523.1722.7522.9422.941.46%1,761,700
Apr 29, 202623.4023.4522.5122.6122.61-4.64%3,217,700
Apr 28, 202623.6923.8023.4923.7123.71-0.59%1,094,000
Apr 27, 202623.9524.1823.7323.8523.85-0.42%1,153,800
Apr 24, 202624.0724.2423.8423.9523.95-0.46%2,314,100
Apr 23, 202624.5924.6024.0124.0624.06-2.12%1,960,700
Apr 22, 202624.8525.0524.5124.5824.58-2.38%3,182,800
Apr 20, 202625.2825.4924.9425.1825.18-1.22%1,748,100
Apr 17, 202625.2825.5525.2725.4925.491.76%2,388,900
Apr 16, 202625.4125.6325.0225.0525.05-0.99%1,486,100
Apr 15, 202625.4025.4925.1325.3025.30-0.39%1,673,000
Apr 14, 202624.9025.4024.8625.4025.402.09%2,682,400
Apr 13, 202624.5024.8824.4324.8824.881.22%2,334,600
Apr 10, 202624.4824.7824.3924.5824.581.03%2,955,200
Apr 9, 202624.1424.4424.0024.3324.330.21%2,375,400
Apr 8, 202624.4124.5624.1424.2824.282.71%4,768,500
Apr 7, 202623.3823.6423.2023.6423.640.77%2,176,700
Apr 6, 202623.5123.5323.2623.4623.460.34%1,505,100
Apr 2, 202622.7623.5222.7223.3823.380.56%2,258,400
Apr 1, 202623.1923.6323.1923.2523.250.82%2,127,800
Mar 31, 202622.7423.3122.6023.0623.063.18%2,633,400
Mar 30, 202622.4122.6422.1922.3522.350.90%1,669,900
Mar 27, 202622.1622.5021.9022.1522.15-0.49%2,133,300
Mar 26, 202622.3222.4422.0722.2622.26-0.98%1,314,300
Mar 25, 202622.5822.7822.3922.4822.481.08%1,382,700