Skip to main content
logo
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
22.85
-0.40 (-1.72%)
May 14, 2026, 5:07 PM GMT-3

BVMF:BRAP4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202623.6023.6622.7722.8522.85-1.72%4,280,500
May 13, 202623.1223.7323.0923.2523.25-0.30%2,787,100
May 12, 202623.3623.4922.8623.3223.32-0.55%2,066,800
May 11, 202623.0123.5822.9123.4523.451.91%1,805,200
May 8, 202622.9723.2422.8323.0123.011.32%4,040,400
May 7, 202622.8123.0222.4622.7122.71-0.74%1,877,300
May 6, 202622.9423.2322.8122.8822.882.42%2,310,800
May 5, 202622.6922.7222.2422.3422.34-0.84%1,761,700
May 4, 202622.8222.9422.2722.5322.53-1.79%2,279,200
Apr 30, 202622.8523.1722.7522.9422.941.46%1,764,000
Apr 29, 202623.4023.4522.5122.6122.61-4.64%3,225,000
Apr 28, 202623.6923.8023.4923.7123.71-0.59%1,099,000
Apr 27, 202623.9524.1823.7323.8523.85-0.42%1,154,400
Apr 24, 202624.0724.2423.8423.9523.95-0.46%2,314,100
Apr 23, 202624.5924.6024.0124.0624.06-2.12%1,961,300
Apr 22, 202624.8525.0524.5124.5824.58-2.38%3,190,400
Apr 20, 202625.2825.4924.9425.1825.18-1.22%1,748,500
Apr 17, 202625.2825.5525.2725.4925.491.76%2,429,500
Apr 16, 202625.4125.6325.0225.0525.05-0.99%1,532,700
Apr 15, 202625.4025.4925.1325.3025.30-0.39%1,677,400
Apr 14, 202624.9025.4024.8625.4025.402.09%2,694,600
Apr 13, 202624.5024.8824.4324.8824.881.22%2,339,500
Apr 10, 202624.4824.7824.3924.5824.581.03%2,956,200
Apr 9, 202624.1424.4424.0024.3324.330.21%2,383,400
Apr 8, 202624.4124.5624.1424.2824.282.71%4,769,500
Apr 7, 202623.3823.6423.2023.6423.640.77%2,189,300
Apr 6, 202623.5123.5323.2623.4623.460.34%1,511,300
Apr 2, 202622.7623.5222.7223.3823.380.56%2,258,500
Apr 1, 202623.1923.6323.1923.2523.250.82%2,129,800
Mar 31, 202622.7423.3122.6023.0623.063.18%2,638,800
Mar 30, 202622.4122.6422.1922.3522.350.90%1,671,200
Mar 27, 202622.1622.5021.9022.1522.15-0.49%2,135,800
Mar 26, 202622.3222.4422.0722.2622.26-0.98%1,317,000
Mar 25, 202622.5822.7822.3922.4822.481.08%1,384,200
Mar 24, 202621.8522.2421.7222.2422.241.00%1,148,100
Mar 23, 202621.7222.2621.6022.0222.023.09%1,669,000
Mar 20, 202621.6721.6921.2021.3621.36-1.97%3,461,400
Mar 19, 202621.6821.8621.1821.7921.79-0.95%3,412,600
Mar 18, 202622.3222.3621.9022.0022.00-2.05%2,579,800
Mar 17, 202622.5522.7422.3722.4622.460.04%992,700
Mar 16, 202622.4922.7122.3922.4522.451.58%1,865,200
Mar 13, 202622.5522.7021.9922.1022.10-2.00%1,928,400
Mar 12, 202622.6022.6022.1022.5522.55-0.44%3,242,200
Mar 11, 202622.6423.1022.4022.6522.65-0.61%2,285,600
Mar 10, 202623.0323.1622.7622.7922.790.40%2,846,400
Mar 9, 202622.2122.9221.8722.7022.701.25%3,912,200
Mar 6, 202623.0023.0222.1922.4222.42-2.65%3,423,800
Mar 5, 202623.5023.5022.9423.0323.03-2.29%6,930,200
Mar 4, 202623.6623.7823.0523.5723.570.81%2,516,600
Mar 3, 202624.0224.0423.1523.3823.38-5.84%5,295,500