Skip to main content
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
22.42
-0.61 (-2.65%)
At close: Mar 6, 2026

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0023.0222.1922.4222.42-2.65%3,416,800
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
Mar 2, 202624.5024.9624.3324.8324.83-2,530,500
Feb 27, 202624.7925.1024.6624.8324.83-0.40%2,463,100
Feb 26, 202625.0825.1624.6224.9324.93-1.38%2,477,900
Feb 25, 202624.7525.3624.6925.2825.283.27%4,604,000
Feb 24, 202624.3224.6224.1624.4824.480.87%2,376,700
Feb 23, 202623.7024.3023.6024.2724.272.15%3,413,900
Feb 20, 202623.1023.7622.8823.7623.762.02%4,409,000
Feb 19, 202623.1823.2922.6223.2923.29-0.34%4,319,200
Feb 18, 202623.6023.6823.0723.3723.37-2.18%2,941,800
Feb 13, 202624.1324.1923.5923.8923.89-3.08%2,681,800
Feb 12, 202624.8725.2024.5324.6524.65-1.32%2,595,500
Feb 11, 202624.5925.0324.5924.9824.982.80%2,244,700
Feb 10, 202624.4024.5524.2424.3024.30-1.14%2,071,900
Feb 9, 202624.4224.7124.0124.5824.581.44%9,606,800
Feb 6, 202624.4024.7324.0924.2324.23-0.94%2,887,400
Feb 5, 202625.0525.1324.4624.4624.46-3.28%3,595,100
Feb 4, 202625.0225.4024.7425.2925.290.44%4,704,100
Feb 3, 202624.3225.2024.2725.1825.184.83%3,439,400
Feb 2, 202623.8024.2023.6724.0224.020.88%2,590,700
Jan 30, 202624.1924.6723.6923.8123.81-3.25%3,383,600
Jan 29, 202624.9725.4624.6124.6124.61-0.81%6,171,800
Jan 28, 202624.2224.9024.0424.8124.812.48%3,551,200
Jan 27, 202623.6924.4823.6524.2124.212.76%4,850,100
Jan 26, 202624.0924.2823.3723.5623.56-1.75%6,524,300
Jan 23, 202623.5024.1923.5023.9823.982.57%2,970,400
Jan 22, 202623.1123.7823.0923.3823.381.17%4,069,000
Jan 21, 202622.5523.2922.5423.1123.113.17%3,111,100
Jan 20, 202621.9522.5021.7222.4022.401.31%2,075,300
Jan 19, 202622.1522.3522.0522.1122.11-0.36%1,916,100
Jan 16, 202622.2622.2921.9022.1922.19-0.09%1,821,000
Jan 15, 202622.2022.4722.1422.2122.21-0.13%3,163,400
Jan 14, 202621.4522.3521.2722.2422.244.32%3,529,400
Jan 13, 202621.0121.4320.9921.3221.320.85%2,340,700
Jan 12, 202621.1021.2320.9921.1421.140.57%2,063,800
Jan 9, 202621.0521.2520.7021.0221.02-0.66%3,393,400
Jan 8, 202621.1921.1920.8421.1621.16-0.98%2,905,300
Jan 7, 202621.1321.4421.0421.3721.371.04%4,599,300
Jan 6, 202620.5021.1520.2821.1521.153.83%3,719,100
Jan 5, 202620.0920.3820.0020.3720.371.44%3,554,900
Jan 2, 202619.9020.0819.8620.0820.080.90%2,850,600
Dec 30, 202520.1120.2219.8919.9019.90-0.50%2,983,900
Dec 29, 202520.5920.6119.9620.0020.00-2.39%2,676,200
Dec 26, 202520.3020.4920.2520.4920.490.94%2,029,100
Dec 23, 202520.5920.8520.3020.3020.30-1.41%9,048,200
Dec 22, 202520.2520.8320.2420.5920.591.83%9,101,300
Dec 19, 202520.3020.5220.2220.2220.22-0.25%6,152,400
Dec 18, 202520.2620.5020.0520.2720.27-6.59%5,274,600
Dec 17, 202521.4121.7921.3421.7020.261.35%5,491,200
Dec 16, 202521.4121.6721.1421.4119.990.05%10,175,500
Dec 15, 202521.0121.7321.0121.4019.982.39%24,007,700
Dec 12, 202520.8020.9520.6320.9019.510.63%4,684,100
Dec 11, 202520.4920.8720.3920.7719.390.87%4,051,700
Dec 10, 202520.2520.6320.2120.5919.221.88%3,503,000
Dec 9, 202519.9520.4419.7920.2118.870.50%4,075,800
Dec 8, 202520.1920.5019.9920.1118.77-0.10%4,571,100
Dec 5, 202520.7020.9119.9920.1318.79-2.85%4,446,800
Dec 4, 202520.3720.7920.3520.7219.341.87%4,363,900
Dec 3, 202520.0020.4519.9220.3418.991.85%4,799,700
Dec 2, 202519.7520.0019.5219.9718.641.73%3,561,900
Dec 1, 202519.5119.7619.3619.6318.331.03%3,102,200
Nov 28, 202519.2019.5619.1119.4318.141.94%3,501,400
Nov 27, 202519.1519.1919.0019.0617.79-0.47%2,100,700
Nov 26, 202518.7119.1618.7119.1517.882.63%3,418,300
Nov 25, 202518.5018.7218.4118.6617.421.03%2,720,100
Nov 24, 202518.2718.5518.2318.4717.240.98%2,630,100
Nov 21, 202518.2018.3018.0618.2917.080.27%7,225,500
Nov 19, 202518.3218.4518.2418.2417.03-0.76%1,634,800
Nov 18, 202518.2518.4618.1518.3817.160.11%2,283,900
Nov 17, 202518.2518.4918.2318.3617.140.60%6,593,400
Nov 14, 202517.9818.3317.8918.2517.04-3,304,000
Nov 13, 202518.4318.4718.1418.2517.04-4.80%3,702,400
Nov 12, 202518.9619.1918.8819.1717.251.32%4,414,900
Nov 11, 202519.0019.1218.8818.9217.030.11%3,954,500
Nov 10, 202518.9219.1418.8618.9017.010.64%8,893,500
Nov 7, 202519.0819.1018.7818.7816.90-2.09%2,904,400
Nov 6, 202519.1719.2519.1019.1817.260.05%4,464,600
Nov 5, 202518.8819.3318.8319.1717.251.48%10,164,700
Nov 4, 202518.8919.0118.7618.8917.00-0.79%4,432,700
Nov 3, 202518.6519.0418.5219.0417.132.70%16,227,400
Oct 31, 202518.3018.6118.2718.5416.681.87%6,146,700
Oct 30, 202518.1118.2918.0218.2016.380.28%1,651,200
Oct 29, 202517.9618.2917.9618.1516.331.68%3,579,100
Oct 28, 202517.7317.9617.7117.8516.060.56%2,310,500
Oct 27, 202517.7217.8517.6517.7515.970.68%1,965,500
Oct 24, 202517.6317.7717.5917.6315.860.28%1,305,900
Oct 23, 202517.7517.8117.5817.5815.82-0.57%1,042,500
Oct 22, 202517.6517.8017.5617.6815.911.03%1,266,300
Oct 21, 202517.5817.6617.4817.5015.75-0.46%1,054,400
Oct 20, 202517.2317.7317.2317.5815.822.03%2,722,000
Oct 17, 202517.2017.2917.1417.2315.50-0.06%955,700
Oct 16, 202517.2617.3517.1717.2415.51-0.40%1,552,700
Oct 15, 202517.1117.4217.1117.3115.580.52%2,883,700
Oct 14, 202517.1817.3717.1317.2215.50-0.52%1,014,000
Oct 13, 202517.3217.3917.2217.3115.581.23%990,700
Oct 10, 202517.1417.2916.9917.1015.390.23%2,195,700
Oct 9, 202517.3017.5217.0617.0615.35-0.47%2,660,000