Bradespar S.A. BRAP3
BMFBOVESPA · Brazil · Finance
BRL 17.92-0.06 (-0.33%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17.95 | -0.17% | BRL 18.10 | BRL 18.35 | BRL 17.73 | 50.60K |
| 2026-09-30 | BRL 17.98 | +0.84% | BRL 17.89 | BRL 18.08 | BRL 17.85 | 82.10K |
| 2026-09-29 | BRL 17.83 | +0.06% | BRL 18.12 | BRL 18.12 | BRL 17.78 | 37.00K |
| 2026-09-28 | BRL 17.82 | -0.89% | BRL 18.05 | BRL 18.07 | BRL 17.68 |
| 89.40K |
| 2026-09-25 | BRL 17.98 | +0.28% | BRL 17.97 | BRL 18.13 | BRL 17.90 | 76.10K |
| 2026-09-24 | BRL 17.93 | -0.99% | BRL 18.22 | BRL 18.27 | BRL 17.91 | 52.30K |
| 2026-09-23 | BRL 18.11 | -2.79% | BRL 18.80 | BRL 18.80 | BRL 18.11 | 112.80K |
| 2026-09-22 | BRL 18.63 | +0.70% | BRL 18.50 | BRL 18.65 | BRL 18.39 | 45.20K |
| 2026-09-21 | BRL 18.50 | -0.05% | BRL 18.61 | BRL 18.69 | BRL 18.47 | 31.60K |
| 2026-09-18 | BRL 18.51 | 0.00% | BRL 18.62 | BRL 18.62 | BRL 18.50 | 20.60K |
| 2026-09-17 | BRL 18.51 | +0.43% | BRL 18.50 | BRL 18.65 | BRL 18.43 | 46.10K |
| 2026-09-16 | BRL 18.43 | -1.44% | BRL 18.70 | BRL 18.70 | BRL 18.33 | 70.00K |
| 2026-09-15 | BRL 18.70 | -0.43% | BRL 18.82 | BRL 18.84 | BRL 18.58 | 44.00K |
| 2026-09-14 | BRL 18.78 | -2.34% | BRL 19.43 | BRL 19.43 | BRL 18.78 | 64.30K |
| 2026-09-11 | BRL 19.23 | +0.10% | BRL 19.33 | BRL 19.33 | BRL 19.10 | 18.40K |
| 2026-09-10 | BRL 19.21 | -1.44% | BRL 19.39 | BRL 19.39 | BRL 19.00 | 25.70K |
| 2026-09-09 | BRL 19.49 | +0.78% | BRL 19.38 | BRL 19.49 | BRL 19.22 | 26.70K |
| 2026-09-08 | BRL 19.34 | +0.21% | BRL 19.30 | BRL 19.64 | BRL 19.20 | 34.90K |
| 2026-09-04 | BRL 19.30 | +0.78% | BRL 19.29 | BRL 19.46 | BRL 19.03 | 40.20K |
| 2026-09-03 | BRL 19.15 | -0.31% | BRL 19.50 | BRL 19.86 | BRL 18.99 | 60.20K |
| 2026-09-02 | BRL 19.21 | +1.53% | BRL 18.92 | BRL 19.80 | BRL 18.92 | 49.20K |
| 2026-09-01 | BRL 18.92 | -0.26% | BRL 18.98 | BRL 19.31 | BRL 18.91 | 28.40K |
| 2026-08-31 | BRL 18.97 | -0.52% | BRL 19.05 | BRL 19.49 | BRL 18.86 | 41.60K |
| 2026-08-28 | BRL 19.07 | +0.37% | BRL 19.15 | BRL 19.15 | BRL 18.75 | 29.40K |
| 2026-08-27 | BRL 19.00 | +0.96% | BRL 18.80 | BRL 19.15 | BRL 18.71 | 21.10K |
| 2026-08-26 | BRL 18.82 | +0.59% | BRL 18.62 | BRL 19.03 | BRL 18.62 | 17.70K |
| 2026-08-25 | BRL 18.71 | +1.41% | BRL 18.42 | BRL 18.81 | BRL 18.30 | 22.90K |
| 2026-08-24 | BRL 18.45 | +2.44% | BRL 18.02 | BRL 18.73 | BRL 18.02 | 23.40K |
| 2026-08-21 | BRL 18.01 | -0.33% | BRL 18.25 | BRL 18.35 | BRL 17.86 | 18.80K |
| 2026-08-20 | BRL 18.07 | +2.03% | BRL 17.70 | BRL 18.07 | BRL 17.60 | 23.80K |
| 2026-08-19 | BRL 17.71 | +0.06% | BRL 17.68 | BRL 18.11 | BRL 17.63 | 45.10K |
| 2026-08-18 | BRL 17.70 | +0.11% | BRL 17.74 | BRL 17.92 | BRL 17.67 | 34.30K |
| 2026-08-17 | BRL 17.68 | +0.06% | BRL 17.61 | BRL 17.81 | BRL 17.60 | 52.60K |
| 2026-08-14 | BRL 17.67 | -1.67% | BRL 17.96 | BRL 17.96 | BRL 17.62 | 52.10K |
| 2026-08-13 | BRL 17.97 | -2.34% | BRL 18.40 | BRL 18.40 | BRL 17.77 | 56.10K |
| 2026-08-12 | BRL 18.40 | -0.33% | BRL 18.45 | BRL 18.53 | BRL 18.35 | 22.50K |
| 2026-08-11 | BRL 18.46 | -0.86% | BRL 18.40 | BRL 18.75 | BRL 18.27 | 20.40K |
| 2026-08-10 | BRL 18.62 | +0.27% | BRL 18.44 | BRL 18.80 | BRL 18.40 | 16.60K |
| 2026-08-07 | BRL 18.57 | -1.38% | BRL 18.75 | BRL 18.83 | BRL 18.35 | 20.50K |
| 2026-08-06 | BRL 18.83 | -0.26% | BRL 18.89 | BRL 18.90 | BRL 18.65 | 24.50K |
| 2026-08-05 | BRL 18.88 | +0.32% | BRL 19.00 | BRL 19.21 | BRL 18.82 | 26.00K |
| 2026-08-04 | BRL 18.82 | +0.70% | BRL 18.88 | BRL 19.03 | BRL 18.82 | 25.20K |
| 2026-08-03 | BRL 18.69 | +0.48% | BRL 18.60 | BRL 18.73 | BRL 18.47 | 31.50K |
| 2026-07-31 | BRL 18.60 | +0.27% | BRL 18.77 | BRL 18.89 | BRL 18.55 | 60.30K |
| 2026-07-30 | BRL 18.55 | -0.43% | BRL 18.61 | BRL 18.75 | BRL 18.51 | 18.40K |
| 2026-07-29 | BRL 18.63 | +0.38% | BRL 18.56 | BRL 18.71 | BRL 18.43 | 23.40K |
| 2026-07-28 | BRL 18.56 | +0.32% | BRL 18.74 | BRL 18.74 | BRL 18.43 | 16.60K |
| 2026-07-27 | BRL 18.50 | -0.16% | BRL 18.40 | BRL 18.55 | BRL 18.05 | 26.70K |
| 2026-07-24 | BRL 18.53 | -0.05% | BRL 18.54 | BRL 18.62 | BRL 18.42 | 17.20K |
| 2026-07-23 | BRL 18.54 | +0.38% | BRL 18.39 | BRL 18.82 | BRL 18.39 | 42.60K |
| 2026-07-22 | BRL 18.47 | +1.48% | BRL 18.23 | BRL 18.67 | BRL 18.23 | 30.90K |
| 2026-07-21 | BRL 18.20 | -0.38% | BRL 18.27 | BRL 18.30 | BRL 18.13 | 22.30K |
| 2026-07-20 | BRL 18.27 | -0.49% | BRL 18.61 | BRL 18.61 | BRL 18.11 | 26.50K |
| 2026-07-17 | BRL 18.36 | -0.81% | BRL 18.51 | BRL 18.51 | BRL 18.20 | 23.50K |
| 2026-07-16 | BRL 18.51 | -1.17% | BRL 18.62 | BRL 18.62 | BRL 18.34 | 24.70K |
| 2026-07-15 | BRL 18.73 | +0.75% | BRL 18.59 | BRL 18.77 | BRL 18.57 | 31.40K |
| 2026-07-14 | BRL 18.59 | +1.25% | BRL 18.40 | BRL 18.72 | BRL 18.40 | 27.30K |
| 2026-07-13 | BRL 18.36 | -1.34% | BRL 18.55 | BRL 18.62 | BRL 18.29 | 52.40K |
| 2026-07-10 | BRL 18.61 | +0.43% | BRL 18.54 | BRL 18.74 | BRL 18.40 | 59.10K |
| 2026-07-09 | BRL 18.53 | +0.60% | BRL 18.23 | BRL 18.53 | BRL 18.20 | 49.50K |
| 2026-07-08 | BRL 18.42 | -2.44% | BRL 18.80 | BRL 18.83 | BRL 18.20 | 72.40K |
| 2026-07-07 | BRL 18.88 | -0.94% | BRL 19.00 | BRL 19.02 | BRL 18.74 | 50.30K |
| 2026-07-06 | BRL 19.06 | -0.78% | BRL 19.28 | BRL 19.28 | BRL 19.01 | 17.80K |
| 2026-07-03 | BRL 19.21 | +0.31% | BRL 19.22 | BRL 19.27 | BRL 19.14 | 25.70K |
| 2026-07-02 | BRL 19.15 | +0.58% | BRL 19.05 | BRL 19.40 | BRL 19.05 | 13.70K |
| 2026-07-01 | BRL 19.04 | -0.31% | BRL 19.00 | BRL 19.28 | BRL 18.93 | 25.70K |
| 2026-06-30 | BRL 19.10 | -0.31% | BRL 19.00 | BRL 19.18 | BRL 18.95 | 29.20K |
| 2026-06-29 | BRL 19.16 | 0.00% | BRL 19.04 | BRL 19.22 | BRL 18.93 | 29.00K |
| 2026-06-26 | BRL 19.16 | +0.84% | BRL 19.08 | BRL 19.30 | BRL 19.00 | 21.10K |
| 2026-06-25 | BRL 19.00 | +0.05% | BRL 19.02 | BRL 19.28 | BRL 19.00 | 19.90K |
| 2026-06-24 | BRL 18.99 | -0.11% | BRL 19.02 | BRL 19.17 | BRL 18.81 | 66.20K |
| 2026-06-23 | BRL 19.01 | -1.50% | BRL 19.10 | BRL 19.24 | BRL 18.94 | 34.10K |
| 2026-06-22 | BRL 19.30 | +0.68% | BRL 19.03 | BRL 19.50 | BRL 19.03 | 15.80K |
| 2026-06-19 | BRL 19.17 | +0.10% | BRL 19.01 | BRL 19.39 | BRL 19.01 | 22.00K |
| 2026-06-18 | BRL 19.15 | -1.39% | BRL 19.24 | BRL 19.24 | BRL 19.01 | 70.00K |
| 2026-06-17 | BRL 19.42 | 0.00% | BRL 19.40 | BRL 19.56 | BRL 19.05 | 26.50K |
| 2026-06-16 | BRL 19.42 | -0.41% | BRL 19.36 | BRL 19.61 | BRL 19.26 | 23.80K |
| 2026-06-15 | BRL 19.50 | +1.99% | BRL 19.28 | BRL 19.80 | BRL 19.28 | 48.20K |
| 2026-06-12 | BRL 19.12 | +0.79% | BRL 18.83 | BRL 19.25 | BRL 18.83 | 26.70K |
| 2026-06-11 | BRL 18.97 | +0.80% | BRL 18.76 | BRL 19.09 | BRL 18.70 | 35.50K |
| 2026-06-10 | BRL 18.82 | +0.27% | BRL 18.77 | BRL 18.93 | BRL 18.67 | 29.50K |
| 2026-06-09 | BRL 18.77 | -0.53% | BRL 18.99 | BRL 18.99 | BRL 18.51 | 37.10K |
| 2026-06-08 | BRL 18.87 | -0.37% | BRL 19.10 | BRL 19.10 | BRL 18.70 | 31.10K |
| 2026-06-05 | BRL 18.94 | -3.22% | BRL 19.44 | BRL 19.44 | BRL 18.88 | 57.60K |
| 2026-06-03 | BRL 19.57 | -1.01% | BRL 19.54 | BRL 19.66 | BRL 19.36 | 43.80K |
| 2026-06-02 | BRL 19.77 | +0.36% | BRL 19.60 | BRL 20.11 | BRL 19.52 | 52.80K |
| 2026-06-01 | BRL 19.70 | +0.10% | BRL 19.68 | BRL 19.70 | BRL 19.32 | 34.00K |
| 2026-05-29 | BRL 19.68 | -1.45% | BRL 19.97 | BRL 19.97 | BRL 19.68 | 33.20K |
| 2026-05-28 | BRL 19.97 | +1.42% | BRL 19.86 | BRL 19.97 | BRL 19.65 | 32.20K |
| 2026-05-27 | BRL 19.69 | 0.00% | BRL 19.90 | BRL 19.90 | BRL 19.62 | 42.80K |