Bradespar S.A. BRAP3
BMFBOVESPA · Brezilya · Finans
BRL 17,91-0,07 (-%0,39)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17,91 | -%0,39 | BRL 18,10 | BRL 18,35 | BRL 17,73 | 110,90K |
| 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 |