Skip to main content
Bradespar S.A. (BVMF:BRAP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.85
-0.56 (-3.04%)
At close: Dec 5, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4118.6017.8517.8517.85-3.04%119,100
Dec 4, 202518.3918.5618.2718.4118.410.11%64,700
Dec 3, 202518.0018.4017.8918.3918.392.17%138,700
Dec 2, 202517.6718.0017.4918.0018.001.81%51,600
Dec 1, 202517.3117.7717.3117.6817.681.55%83,100
Nov 28, 202517.3117.5017.2817.4117.410.81%71,200
Nov 27, 202517.1817.2717.0617.2717.271.29%23,900
Nov 26, 202516.8017.1916.8017.0517.051.43%57,400
Nov 25, 202516.5216.8116.4716.8116.811.88%29,400
Nov 24, 202516.5016.8116.4616.5016.50-33,200
Nov 21, 202516.3616.5016.2616.5016.500.55%24,900
Nov 19, 202516.3616.5216.3616.4116.41-0.36%31,800
Nov 18, 202516.2616.4916.2116.4716.470.73%41,100
Nov 17, 202516.2016.4116.1016.3516.350.99%85,000
Nov 14, 202516.3116.4516.1216.1916.19-1.22%271,800
Nov 13, 202516.4916.7316.3916.3916.39-5.59%82,000
Nov 12, 202517.2517.3617.2417.3616.730.64%77,600
Nov 11, 202517.2517.3517.0417.2516.62-0.29%59,400
Nov 10, 202516.9617.3316.9617.3016.672.00%34,600
Nov 7, 202517.4917.4916.9616.9616.35-2.86%70,200
Nov 6, 202517.5017.5017.3517.4616.830.11%22,100
Nov 5, 202517.0517.5417.0117.4416.811.99%54,900
Nov 4, 202517.0017.1616.9617.1016.48-0.35%41,300
Nov 3, 202516.8417.5016.8417.1616.541.24%48,100
Oct 31, 202516.5016.9516.5016.9516.342.85%45,900
Oct 30, 202516.5016.5116.3516.4815.88-0.36%25,200
Oct 29, 202516.2916.5616.1816.5415.942.80%54,400
Oct 28, 202516.0516.2516.0516.0915.510.25%39,100
Oct 27, 202516.0416.1716.0316.0515.47-0.25%20,600
Oct 24, 202515.9916.1215.9916.0915.510.63%13,000
Oct 23, 202516.1016.1515.9515.9915.41-0.56%37,000
Oct 22, 202515.8916.1515.7016.0815.501.26%34,000
Oct 21, 202516.1016.1015.8815.8815.30-1.37%19,300
Oct 20, 202515.6916.1015.6916.1015.522.35%41,600
Oct 17, 202515.7515.8515.6515.7315.16-0.57%37,000
Oct 16, 202515.6915.8215.6015.8215.250.70%26,300
Oct 15, 202515.7515.8815.6415.7115.14-0.44%24,200
Oct 14, 202515.6215.7815.5715.7815.211.15%18,400
Oct 13, 202515.6515.8415.6015.6015.03-22,400
Oct 10, 202515.6915.7515.5115.6015.03-0.70%26,700
Oct 9, 202515.7315.9615.6315.7115.14-0.13%33,600
Oct 8, 202515.6515.8515.6515.7315.16-0.06%20,000
Oct 7, 202515.7915.9415.4515.7415.17-0.38%52,200
Oct 6, 202515.6215.9415.6215.8015.230.89%72,800
Oct 3, 202515.6315.7915.6315.6615.09-0.57%31,100
Oct 2, 202515.5315.7715.5215.7515.181.03%32,000
Oct 1, 202515.5115.9015.5115.5915.020.19%22,200
Sep 30, 202515.6915.7015.5315.5615.00-0.26%29,900
Sep 29, 202515.5315.6515.4515.6015.030.45%29,300
Sep 26, 202515.6615.7015.3915.5314.97-0.83%51,500
Sep 25, 202515.7515.7515.6015.6615.09-0.19%16,700
Sep 24, 202515.4715.8015.4715.6915.120.90%41,100
Sep 23, 202515.5515.7115.5315.5514.99-0.38%44,800
Sep 22, 202515.6115.6615.5315.6115.040.06%14,300
Sep 19, 202515.5915.7215.5015.6015.03-27,900
Sep 18, 202515.7515.7515.5215.6015.030.45%25,100
Sep 17, 202515.5515.7515.4615.5314.970.26%28,600
Sep 16, 202515.6015.6615.0715.4914.93-0.39%42,900
Sep 15, 202515.4415.5515.3715.5514.990.58%20,700
Sep 12, 202515.4515.5015.4015.4614.90-0.26%10,000
Sep 11, 202515.4015.5015.2715.5014.940.32%23,100
Sep 10, 202515.3415.4615.3115.4514.891.25%16,100
Sep 9, 202515.4415.8415.2615.2614.71-0.13%45,200
Sep 8, 202515.3015.4315.2515.2814.73-0.33%22,200
Sep 5, 202515.1915.3315.1515.3314.771.19%17,500
Sep 4, 202515.0615.7014.6815.1514.601.20%95,400
Sep 3, 202515.1415.2014.9514.9714.43-0.73%15,700
Sep 2, 202515.1315.1414.9515.0814.53-0.33%29,900
Sep 1, 202515.1315.1314.9115.1314.580.07%35,800
Aug 29, 202515.1015.2014.9815.1214.570.13%21,800
Aug 28, 202514.9515.1514.9515.1014.551.00%62,000
Aug 27, 202514.8314.9614.8314.9514.410.34%14,300
Aug 26, 202514.9114.9114.7814.9014.36-0.13%15,400
Aug 25, 202514.9715.1014.8214.9214.380.54%26,500
Aug 22, 202514.7014.9614.6914.8414.301.37%31,400
Aug 21, 202514.5914.7014.5214.6414.11-0.27%35,200
Aug 20, 202514.5714.6814.5314.6814.150.48%14,500
Aug 19, 202514.6114.7214.5514.6114.08-11,400
Aug 18, 202514.5914.7414.5114.6114.08-36,500
Aug 15, 202514.7614.7614.5614.6114.08-1.81%32,800
Aug 14, 202514.8314.8814.5514.8814.34-0.53%32,100
Aug 13, 202515.0215.0314.7614.9614.42-0.07%31,800
Aug 12, 202514.9515.1414.8714.9714.430.07%21,600
Aug 11, 202514.6814.9714.6814.9614.421.08%30,000
Aug 8, 202514.5914.9014.4914.8014.261.72%32,600
Aug 7, 202514.5114.6114.4514.5514.020.14%18,100
Aug 6, 202514.5414.6714.4514.5314.00-0.55%19,500
Aug 5, 202514.5414.7714.4914.6114.080.14%20,900
Aug 4, 202514.6014.7414.4914.5914.060.69%63,900
Aug 1, 202514.6815.1214.4814.4913.96-0.62%69,500
Jul 31, 202514.6214.6214.3114.5814.05-0.68%53,200
Jul 30, 202514.8014.8014.5714.6814.15-1.34%48,300
Jul 29, 202514.9314.9414.8214.8814.340.27%17,000
Jul 28, 202515.0515.0514.7714.8414.30-1.40%47,000
Jul 25, 202515.3015.3014.9315.0514.50-1.25%23,500
Jul 24, 202515.4015.4015.1815.2414.69-1.10%30,900
Jul 23, 202515.3015.5115.2515.4114.851.38%41,000
Jul 22, 202515.2515.5515.2015.2014.651.40%49,700
Jul 21, 202514.9915.4014.9914.9914.45-156,500
Jul 18, 202515.0115.1014.8714.9914.45-0.13%25,400