Bradespar S.A. (BVMF:BRAP3)
Brazil
· Delayed Price · Currency is BRL 15.53
-0.13 (-0.83%)
Sep 26, 2025, 5:00 PM GMT-3
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.66 | 15.70 | 15.39 | 15.53 | 15.53 | -0.83% | 51,600 |
| Sep 25, 2025 | 15.75 | 15.75 | 15.60 | 15.66 | 15.66 | -0.19% | 16,800 |
| Sep 24, 2025 | 15.47 | 15.80 | 15.47 | 15.69 | 15.69 | 0.90% | 41,100 |
| Sep 23, 2025 | 15.55 | 15.71 | 15.53 | 15.55 | 15.55 | -0.38% | 45,300 |
| Sep 22, 2025 | 15.61 | 15.66 | 15.53 | 15.61 | 15.61 | 0.06% | 14,300 |
| Sep 19, 2025 | 15.59 | 15.72 | 15.50 | 15.60 | 15.60 | - | 28,100 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.52 | 15.60 | 15.60 | 0.45% | 25,100 |
| Sep 17, 2025 | 15.55 | 15.75 | 15.46 | 15.53 | 15.53 | 0.26% | 29,600 |
| Sep 16, 2025 | 15.60 | 15.66 | 15.07 | 15.49 | 15.49 | -0.39% | 43,000 |
| Sep 15, 2025 | 15.44 | 15.55 | 15.37 | 15.55 | 15.55 | 0.58% | 21,500 |
| Sep 12, 2025 | 15.45 | 15.50 | 15.40 | 15.46 | 15.46 | -0.26% | 10,000 |
| Sep 11, 2025 | 15.40 | 15.50 | 15.27 | 15.50 | 15.50 | 0.32% | 23,300 |
| Sep 10, 2025 | 15.34 | 15.46 | 15.31 | 15.45 | 15.45 | 1.25% | 16,100 |
| Sep 9, 2025 | 15.44 | 15.84 | 15.26 | 15.26 | 15.26 | -0.13% | 45,400 |
| Sep 8, 2025 | 15.30 | 15.43 | 15.25 | 15.28 | 15.28 | -0.33% | 22,200 |
| Sep 5, 2025 | 15.19 | 15.33 | 15.15 | 15.33 | 15.33 | 1.19% | 17,600 |
| Sep 4, 2025 | 15.06 | 15.70 | 14.68 | 15.15 | 15.15 | 1.20% | 95,400 |
| Sep 3, 2025 | 15.14 | 15.20 | 14.95 | 14.97 | 14.97 | -0.73% | 15,700 |
| Sep 2, 2025 | 15.13 | 15.14 | 14.95 | 15.08 | 15.08 | -0.33% | 30,200 |
| Sep 1, 2025 | 15.13 | 15.13 | 14.91 | 15.13 | 15.13 | 0.07% | 36,200 |
| Aug 29, 2025 | 15.10 | 15.20 | 14.98 | 15.12 | 15.12 | 0.13% | 21,800 |
| Aug 28, 2025 | 14.95 | 15.15 | 14.95 | 15.10 | 15.10 | 1.00% | 62,000 |
| Aug 27, 2025 | 14.83 | 14.96 | 14.83 | 14.95 | 14.95 | 0.34% | 15,400 |
| Aug 26, 2025 | 14.91 | 14.91 | 14.78 | 14.90 | 14.90 | -0.13% | 17,400 |
| Aug 25, 2025 | 14.97 | 15.10 | 14.82 | 14.92 | 14.92 | 0.54% | 28,600 |
| Aug 22, 2025 | 14.70 | 14.96 | 14.69 | 14.84 | 14.84 | 1.37% | 31,400 |
| Aug 21, 2025 | 14.59 | 14.70 | 14.52 | 14.64 | 14.64 | -0.27% | 35,200 |
| Aug 20, 2025 | 14.57 | 14.68 | 14.53 | 14.68 | 14.68 | 0.48% | 14,500 |
| Aug 19, 2025 | 14.61 | 14.72 | 14.55 | 14.61 | 14.61 | - | 11,400 |
| Aug 18, 2025 | 14.59 | 14.74 | 14.51 | 14.61 | 14.61 | - | 36,500 |
| Aug 15, 2025 | 14.76 | 14.76 | 14.56 | 14.61 | 14.61 | -1.81% | 32,800 |
| Aug 14, 2025 | 14.83 | 14.88 | 14.55 | 14.88 | 14.88 | -0.53% | 33,000 |
| Aug 13, 2025 | 15.02 | 15.03 | 14.76 | 14.96 | 14.96 | -0.07% | 32,500 |
| Aug 12, 2025 | 14.95 | 15.14 | 14.87 | 14.97 | 14.97 | 0.07% | 23,200 |
| Aug 11, 2025 | 14.68 | 14.97 | 14.68 | 14.96 | 14.96 | 1.08% | 31,500 |
| Aug 8, 2025 | 14.59 | 14.90 | 14.49 | 14.80 | 14.80 | 1.72% | 32,600 |
| Aug 7, 2025 | 14.51 | 14.61 | 14.45 | 14.55 | 14.55 | 0.14% | 18,300 |
| Aug 6, 2025 | 14.54 | 14.67 | 14.45 | 14.53 | 14.53 | -0.55% | 20,200 |
| Aug 5, 2025 | 14.54 | 14.77 | 14.49 | 14.61 | 14.61 | 0.14% | 21,200 |
| Aug 4, 2025 | 14.60 | 14.74 | 14.49 | 14.59 | 14.59 | 0.69% | 67,100 |
| Aug 1, 2025 | 14.68 | 15.12 | 14.48 | 14.49 | 14.49 | -0.62% | 69,500 |
| Jul 31, 2025 | 14.62 | 14.62 | 14.31 | 14.58 | 14.58 | -0.68% | 53,200 |
| Jul 30, 2025 | 14.80 | 14.80 | 14.57 | 14.68 | 14.68 | -1.34% | 50,000 |
| Jul 29, 2025 | 14.93 | 14.94 | 14.82 | 14.88 | 14.88 | 0.27% | 17,100 |
| Jul 28, 2025 | 15.05 | 15.05 | 14.77 | 14.84 | 14.84 | -1.40% | 47,000 |
| Jul 25, 2025 | 15.30 | 15.30 | 14.93 | 15.05 | 15.05 | -1.25% | 23,500 |
| Jul 24, 2025 | 15.40 | 15.40 | 15.18 | 15.24 | 15.24 | -1.10% | 31,000 |
| Jul 23, 2025 | 15.30 | 15.51 | 15.25 | 15.41 | 15.41 | 1.38% | 42,100 |
| Jul 22, 2025 | 15.25 | 15.55 | 15.20 | 15.20 | 15.20 | 1.40% | 50,400 |
| Jul 21, 2025 | 14.99 | 15.40 | 14.99 | 14.99 | 14.99 | - | 156,600 |