Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
22.14
-0.07 (-0.32%)
Jun 29, 2026, 3:23 PM GMT-3

BVMF:BRAP4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.2722.4122.1022.2122.21-0.45%1,148,100
Jun 25, 202622.2922.5522.1022.3122.310.90%1,436,700
Jun 24, 202622.3822.4521.9422.1122.11-2.25%2,029,000
Jun 23, 202622.4222.7622.2422.6222.62-0.53%1,886,100
Jun 22, 202622.7323.0022.7022.7422.740.26%1,038,800
Jun 19, 202622.6423.0322.6022.6822.680.13%1,187,600
Jun 18, 202622.5022.8222.3222.6522.650.40%1,689,900
Jun 17, 202622.7923.2422.4522.5622.56-1.83%2,204,200
Jun 16, 202622.9523.2322.8722.9822.98-0.22%1,121,200
Jun 15, 202622.7523.4722.6923.0323.032.72%3,067,500
Jun 12, 202621.9822.6021.9522.4222.421.82%3,604,400
Jun 11, 202621.7522.2621.5922.0222.021.52%2,540,800
Jun 10, 202621.7221.8221.5621.6921.69-0.69%1,446,000
Jun 9, 202621.7621.8721.3421.8421.841.16%1,762,300
Jun 8, 202621.9521.9721.4921.5921.59-1.33%3,151,100
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