Skip to main content
Bradespar S.A. (BVMF:BRAP4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
23.71
-0.14 (-0.59%)
Apr 28, 2026, 5:07 PM GMT-3

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6923.8023.4923.7123.71-0.59%1,094,000
Apr 27, 202623.9524.1823.7323.8523.85-0.42%1,153,800
Apr 24, 202624.0724.2423.8423.9523.95-0.46%2,314,100
Apr 23, 202624.5924.6024.0124.0624.06-2.12%1,960,700
Apr 22, 202624.8525.0524.5124.5824.58-2.38%3,182,800
Apr 20, 202625.2825.4924.9425.1825.18-1.22%1,748,100
Apr 17, 202625.2825.5525.2725.4925.491.76%2,388,900
Apr 16, 202625.4125.6325.0225.0525.05-0.99%1,486,100
Apr 15, 202625.4025.4925.1325.3025.30-0.39%1,673,000
Apr 14, 202624.9025.4024.8625.4025.402.09%2,682,400
Apr 13, 202624.5024.8824.4324.8824.881.22%2,339,500
Apr 10, 202624.4824.7824.3924.5824.581.03%2,955,200
Apr 9, 202624.1424.4424.0024.3324.330.21%2,383,400
Apr 8, 202624.4124.5624.1424.2824.282.71%4,768,500
Apr 7, 202623.3823.6423.2023.6423.640.77%2,189,300
Apr 6, 202623.5123.5323.2623.4623.460.34%1,505,100
Apr 2, 202622.7623.5222.7223.3823.380.56%2,258,400
Apr 1, 202623.1923.6323.1923.2523.250.82%2,127,800
Mar 31, 202622.7423.3122.6023.0623.063.18%2,638,800
Mar 30, 202622.4122.6422.1922.3522.350.90%1,669,900
Mar 27, 202622.1622.5021.9022.1522.15-0.49%2,133,300
Mar 26, 202622.3222.4422.0722.2622.26-0.98%1,314,300
Mar 25, 202622.5822.7822.3922.4822.481.08%1,382,700
Mar 24, 202621.8522.2421.7222.2422.241.00%1,140,200
Mar 23, 202621.7222.2621.6022.0222.023.09%1,665,800
Mar 20, 202621.6721.6921.2021.3621.36-1.97%3,457,000
Mar 19, 202621.6821.8621.1821.7921.79-0.95%3,400,100
Mar 18, 202622.3222.3621.9022.0022.00-2.05%2,569,800
Mar 17, 202622.5522.7422.3722.4622.460.04%992,200
Mar 16, 202622.4922.7122.3922.4522.451.58%1,864,700
Mar 13, 202622.5522.7021.9922.1022.10-2.00%1,928,000
Mar 12, 202622.6022.6022.1022.5522.55-0.44%3,202,400
Mar 11, 202622.6423.1022.4022.6522.65-0.61%2,285,600
Mar 10, 202623.0323.1622.7622.7922.790.40%2,835,000
Mar 9, 202622.2122.9221.8722.7022.701.25%3,875,900
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