Skip to main content
Bradespar S.A. (BVMF:BRAP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.41
-0.49 (-2.46%)
Mar 6, 2026, 5:35 PM GMT-3

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.8519.8919.3919.4619.46-2.21%109,300
Mar 5, 202620.4420.4419.9019.9019.90-2.02%70,100
Mar 4, 202620.2120.5820.1020.3120.310.54%35,000
Mar 3, 202620.9920.9920.2020.2020.20-5.16%128,200
Mar 2, 202620.9121.6220.9121.3021.30-0.42%88,000
Feb 27, 202621.3821.4821.2221.3921.39-0.19%76,700
Feb 26, 202621.6921.7121.0821.4321.43-1.24%70,300
Feb 25, 202621.0621.7021.0621.7021.703.19%126,000
Feb 24, 202620.6321.2020.6321.0321.031.15%57,400
Feb 23, 202620.3720.7920.2920.7920.792.57%61,500
Feb 20, 202619.9620.2719.7920.2720.271.50%69,400
Feb 19, 202620.2420.2919.6919.9719.97-0.99%109,600
Feb 18, 202620.4620.4620.0720.1720.17-1.56%112,100
Feb 13, 202620.7820.7820.1620.4920.49-3.35%137,100
Feb 12, 202621.4321.5520.9821.2021.20-1.03%125,700
Feb 11, 202621.3021.6921.3021.4221.421.13%103,900
Feb 10, 202620.9221.4720.9221.1821.18-1.35%70,200
Feb 9, 202620.8921.4720.7621.4721.472.73%107,600
Feb 6, 202620.9221.0320.5420.9020.90-0.24%105,200
Feb 5, 202621.5421.5420.8520.9520.95-2.69%97,100
Feb 4, 202621.5021.6721.2521.5321.53-0.32%97,700
Feb 3, 202620.9921.6020.8921.6021.604.40%119,700
Feb 2, 202620.7920.9720.6020.6920.69-0.39%120,700
Jan 30, 202621.5021.5020.7320.7720.77-2.94%157,300
Jan 29, 202621.8022.1121.3921.4021.40-1.20%121,500
Jan 28, 202621.2821.7721.0721.6621.661.59%130,200
Jan 27, 202620.5221.3220.5221.3221.323.95%90,100
Jan 26, 202621.0921.1520.5020.5120.51-2.75%89,500
Jan 23, 202620.3221.1620.3221.0921.093.13%94,400
Jan 22, 202620.3220.8020.2020.4520.450.79%87,500
Jan 21, 202619.6520.3519.6520.2920.293.31%93,300
Jan 20, 202619.3319.6919.0719.6419.641.45%110,200
Jan 19, 202619.2019.5119.1419.3619.36-0.26%78,100
Jan 16, 202619.4719.4919.2519.4119.41-0.10%66,300
Jan 15, 202619.4519.6719.3619.4319.43-0.15%92,100
Jan 14, 202618.6519.4618.6119.4619.464.46%85,100
Jan 13, 202618.4918.6918.3318.6318.631.31%25,400
Jan 12, 202618.3918.4918.3418.3918.390.71%29,600
Jan 9, 202618.5418.5518.2118.2618.26-0.87%51,200
Jan 8, 202618.5918.6018.3118.4218.42-1.44%51,900
Jan 7, 202618.8418.8618.5918.6918.69-0.16%64,500
Jan 6, 202618.2218.7218.1718.7218.722.97%128,100
Jan 5, 202618.1618.4318.0818.1818.180.55%49,600
Jan 2, 202617.9518.4617.9018.0818.081.29%114,100
Dec 30, 202518.0418.1517.6017.8517.85-1.05%115,800
Dec 29, 202518.3018.5018.0318.0418.04-1.42%47,900
Dec 26, 202518.1518.3918.0918.3018.300.55%45,900
Dec 23, 202518.0918.3518.0918.2018.200.11%32,300
Dec 22, 202517.8818.3817.8818.1818.182.08%49,900
Dec 19, 202517.8918.1817.8117.8117.81-0.22%70,000
Dec 18, 202517.9318.0617.8217.8517.85-7.99%172,400
Dec 17, 202519.3319.5018.9819.4018.090.47%157,200
Dec 16, 202519.3319.4819.0819.3118.01-0.36%157,900
Dec 15, 202518.5519.3818.5519.3818.075.15%178,600
Dec 12, 202518.2918.5018.2918.4317.190.93%83,700
Dec 11, 202518.3718.3718.0918.2617.030.27%65,100
Dec 10, 202517.9918.2517.9818.2116.981.96%44,900
Dec 9, 202517.9818.1617.7317.8616.65-0.78%61,000
Dec 8, 202517.9218.2217.9118.0016.780.84%29,600
Dec 5, 202518.4118.6017.8517.8516.64-3.04%119,100
Dec 4, 202518.3918.5618.2718.4117.170.11%64,700
Dec 3, 202518.0018.4017.8918.3917.152.17%138,700
Dec 2, 202517.6718.0017.4918.0016.781.81%51,600
Dec 1, 202517.3117.7717.3117.6816.491.55%83,100
Nov 28, 202517.3117.5017.2817.4116.230.81%71,200
Nov 27, 202517.1817.2717.0617.2716.101.29%23,900
Nov 26, 202516.8017.1916.8017.0515.901.43%57,400
Nov 25, 202516.5216.8116.4716.8115.671.88%29,400
Nov 24, 202516.5016.8116.4616.5015.39-33,200
Nov 21, 202516.3616.5016.2616.5015.390.55%24,900
Nov 19, 202516.3616.5216.3616.4115.30-0.36%31,800
Nov 18, 202516.2616.4916.2116.4715.360.73%41,100
Nov 17, 202516.2016.4116.1016.3515.250.99%85,000
Nov 14, 202516.3116.4516.1216.1915.10-1.22%271,800
Nov 13, 202516.4916.7316.3916.3915.28-5.59%82,000
Nov 12, 202517.2517.3617.2417.3615.600.64%77,600
Nov 11, 202517.2517.3517.0417.2515.50-0.29%59,400
Nov 10, 202516.9617.3316.9617.3015.552.00%34,600
Nov 7, 202517.4917.4916.9616.9615.24-2.86%70,200
Nov 6, 202517.5017.5017.3517.4615.690.11%22,100
Nov 5, 202517.0517.5417.0117.4415.671.99%54,900
Nov 4, 202517.0017.1616.9617.1015.37-0.35%41,300
Nov 3, 202516.8417.5016.8417.1615.421.24%48,100
Oct 31, 202516.5016.9516.5016.9515.232.85%45,900
Oct 30, 202516.5016.5116.3516.4814.81-0.36%25,200
Oct 29, 202516.2916.5616.1816.5414.862.80%54,400
Oct 28, 202516.0516.2516.0516.0914.460.25%39,100
Oct 27, 202516.0416.1716.0316.0514.42-0.25%20,600
Oct 24, 202515.9916.1215.9916.0914.460.63%13,000
Oct 23, 202516.1016.1515.9515.9914.37-0.56%37,000
Oct 22, 202515.8916.1515.7016.0814.451.26%34,000
Oct 21, 202516.1016.1015.8815.8814.27-1.37%19,300
Oct 20, 202515.6916.1015.6916.1014.472.35%41,600
Oct 17, 202515.7515.8515.6515.7314.14-0.57%37,000
Oct 16, 202515.6915.8215.6015.8214.220.70%26,300
Oct 15, 202515.7515.8815.6415.7114.12-0.44%24,200
Oct 14, 202515.6215.7815.5715.7814.181.15%18,400
Oct 13, 202515.6515.8415.6015.6014.02-22,400
Oct 10, 202515.6915.7515.5115.6014.02-0.70%26,700
Oct 9, 202515.7315.9615.6315.7114.12-0.13%33,600