Skip to main content
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
20.11
-0.61 (-2.94%)
Dec 5, 2025, 5:40 PM GMT-3

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7020.9119.9920.1320.13-2.85%4,446,800
Dec 4, 202520.3720.7920.3520.7220.721.87%4,363,900
Dec 3, 202520.0020.4519.9220.3420.341.85%4,799,700
Dec 2, 202519.7520.0019.5219.9719.971.73%3,561,900
Dec 1, 202519.5119.7619.3619.6319.631.03%3,102,200
Nov 28, 202519.2019.5619.1119.4319.431.94%3,501,400
Nov 27, 202519.1519.1919.0019.0619.06-0.47%2,100,700
Nov 26, 202518.7119.1618.7119.1519.152.63%3,418,300
Nov 25, 202518.5018.7218.4118.6618.661.03%2,720,100
Nov 24, 202518.2718.5518.2318.4718.470.98%2,630,100
Nov 21, 202518.2018.3018.0618.2918.290.27%7,225,500
Nov 19, 202518.3218.4518.2418.2418.24-0.76%1,634,800
Nov 18, 202518.2518.4618.1518.3818.380.11%2,283,900
Nov 17, 202518.2518.4918.2318.3618.360.60%6,593,400
Nov 14, 202517.9818.3317.8918.2518.25-3,304,000
Nov 13, 202518.4318.4718.1418.2518.25-4.80%3,702,400
Nov 12, 202518.9619.1918.8819.1718.481.32%4,414,900
Nov 11, 202519.0019.1218.8818.9218.240.11%3,954,500
Nov 10, 202518.9219.1418.8618.9018.220.64%8,893,500
Nov 7, 202519.0819.1018.7818.7818.10-2.09%2,904,400
Nov 6, 202519.1719.2519.1019.1818.490.05%4,464,600
Nov 5, 202518.8819.3318.8319.1718.481.48%10,164,700
Nov 4, 202518.8919.0118.7618.8918.21-0.79%4,432,700
Nov 3, 202518.6519.0418.5219.0418.352.70%16,227,400
Oct 31, 202518.3018.6118.2718.5417.871.87%6,146,700
Oct 30, 202518.1118.2918.0218.2017.540.28%1,651,200
Oct 29, 202517.9618.2917.9618.1517.491.68%3,579,100
Oct 28, 202517.7317.9617.7117.8517.210.56%2,310,500
Oct 27, 202517.7217.8517.6517.7517.110.68%1,965,500
Oct 24, 202517.6317.7717.5917.6316.990.28%1,305,900
Oct 23, 202517.7517.8117.5817.5816.95-0.57%1,042,500
Oct 22, 202517.6517.8017.5617.6817.041.03%1,266,300
Oct 21, 202517.5817.6617.4817.5016.87-0.46%1,054,400
Oct 20, 202517.2317.7317.2317.5816.952.03%2,722,000
Oct 17, 202517.2017.2917.1417.2316.61-0.06%955,700
Oct 16, 202517.2617.3517.1717.2416.62-0.40%1,552,700
Oct 15, 202517.1117.4217.1117.3116.680.52%2,883,700
Oct 14, 202517.1817.3717.1317.2216.60-0.52%1,014,000
Oct 13, 202517.3217.3917.2217.3116.681.23%990,700
Oct 10, 202517.1417.2916.9917.1016.480.23%2,195,700
Oct 9, 202517.3017.5217.0617.0616.44-0.47%2,660,000
Oct 8, 202517.1517.3217.1417.1416.52-0.06%4,222,300
Oct 7, 202517.3017.3717.1017.1516.53-1.32%1,191,700
Oct 6, 202517.2117.4517.1517.3816.751.28%2,898,200
Oct 3, 202517.1617.2917.0717.1616.54-1,030,700
Oct 2, 202517.0317.2017.0117.1616.540.82%1,291,600
Oct 1, 202516.9717.2416.9717.0216.410.53%2,501,600
Sep 30, 202517.0617.0716.8716.9316.32-0.24%3,181,700
Sep 29, 202517.0017.0816.9216.9716.360.35%1,697,700
Sep 26, 202517.0917.1216.7316.9116.30-1.51%2,180,800
Sep 25, 202517.0917.3017.0917.1716.550.53%2,240,400
Sep 24, 202517.1517.2017.0717.0816.46-0.41%1,350,900
Sep 23, 202517.1717.2017.0017.1516.530.35%1,522,400
Sep 22, 202517.0817.2117.0317.0916.470.06%2,701,800
Sep 19, 202517.1217.2317.0317.0816.46-0.23%4,313,900
Sep 18, 202517.0517.1616.9917.1216.500.29%1,871,800
Sep 17, 202516.9717.1716.8717.0716.450.53%2,027,500
Sep 16, 202516.9817.0916.8616.9816.370.53%2,269,800
Sep 15, 202516.9617.0316.8316.8916.280.18%2,178,900
Sep 12, 202516.7116.9116.7116.8616.250.48%2,090,900
Sep 11, 202516.6316.8716.6016.7816.170.78%3,012,000
Sep 10, 202516.7916.9416.6516.6516.05-0.18%1,596,900
Sep 9, 202516.8217.1416.6316.6816.08-0.48%3,312,700
Sep 8, 202516.6116.7616.5716.7616.150.96%2,743,200
Sep 5, 202516.6016.7316.5516.6016.000.67%1,614,200
Sep 4, 202516.3416.5816.3416.4915.890.92%2,359,600
Sep 3, 202516.3216.5816.2716.3415.75-1,673,000
Sep 2, 202516.3116.4516.1516.3415.75-0.61%2,726,000
Sep 1, 202516.3416.4416.2416.4415.850.37%2,936,400
Aug 29, 202516.4316.4516.3316.3815.790.18%2,171,500
Aug 28, 202516.4016.5716.3516.3515.760.49%4,414,400
Aug 27, 202516.1016.2916.1016.2715.680.62%3,592,100
Aug 26, 202516.1216.2015.9816.1715.590.68%3,389,000
Aug 25, 202516.3116.3716.0016.0615.48-0.43%2,911,000
Aug 22, 202515.7916.2415.7916.1315.552.15%2,110,400
Aug 21, 202515.6715.8915.6715.7915.220.57%3,649,900
Aug 20, 202515.7715.8815.6815.7015.13-0.76%2,401,000
Aug 19, 202515.9015.9515.6915.8215.25-0.38%2,904,900
Aug 18, 202515.8116.0015.7915.8815.310.38%1,932,600
Aug 15, 202515.8515.9215.7115.8215.250.06%2,397,000
Aug 14, 202516.0016.0115.7715.8115.24-2.11%2,351,100
Aug 13, 202516.2316.4116.0716.1515.57-1.16%6,920,800
Aug 12, 202516.1216.4816.1216.3415.751.87%4,856,700
Aug 11, 202516.1016.2916.0016.0415.460.19%1,776,300
Aug 8, 202515.7716.2315.7516.0115.431.52%3,965,800
Aug 7, 202515.6915.8415.6715.7715.200.57%2,451,500
Aug 6, 202515.9015.9415.6115.6815.11-0.82%1,910,200
Aug 5, 202515.8716.0115.7515.8115.24-0.32%3,908,400
Aug 4, 202515.8515.9415.7015.8615.291.02%3,635,600
Aug 1, 202515.9416.0615.6315.7015.13-0.25%6,439,300
Jul 31, 202515.7015.7915.4615.7415.17-1.01%5,021,500
Jul 30, 202516.1416.2015.7815.9015.33-1.85%4,257,100
Jul 29, 202516.3016.3916.1916.2015.61-0.37%1,938,200
Jul 28, 202516.2716.4216.1416.2615.67-1.57%3,291,000
Jul 25, 202516.7716.7816.3716.5215.92-1.49%2,648,500
Jul 24, 202516.8916.9216.7316.7716.16-1.24%2,361,200
Jul 23, 202516.9117.0416.7516.9816.370.24%3,202,600
Jul 22, 202516.7317.1916.6716.9416.332.17%5,204,000
Jul 21, 202516.4316.7916.4016.5815.982.41%3,713,800
Jul 18, 202516.0016.2315.9916.1915.610.37%2,394,900