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