UK markets open in 5 hours 11 minutes

Bradespar S.A. (BRAP4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
19.93-0.35 (-1.71%)
At close: 05:07PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202420.1920.1919.8519.9319.936,651,500
30 Apr 20240.814606 Dividend
29 Apr 202421.2021.5121.0821.4620.657,311,000
26 Apr 202421.0421.2220.9521.0720.276,149,500
25 Apr 202420.9621.0420.7620.9320.145,201,400
24 Apr 202421.1421.3120.9321.1320.333,721,200
23 Apr 202420.9221.1220.7320.9920.194,171,900
22 Apr 202421.1021.4220.6521.1520.358,174,200
19 Apr 202420.5721.1920.4621.1920.397,241,600
18 Apr 202420.8020.8520.5020.6219.843,419,200
17 Apr 202420.8621.0220.5920.6519.874,750,800
16 Apr 202420.6620.6720.3620.4319.656,400,500
15 Apr 202420.7621.3220.6420.8820.0910,738,800
12 Apr 202421.0421.1720.5620.6319.8512,468,300
11 Apr 202420.9720.9720.6820.8320.042,776,400
10 Apr 202421.1321.1320.7620.8420.055,580,400
09 Apr 202421.4221.5621.0621.1820.385,871,000
08 Apr 202420.8021.2820.6621.2220.415,083,600
05 Apr 202420.6720.6920.3320.4219.643,351,500
04 Apr 202420.8420.9420.6220.6919.904,833,400
03 Apr 202420.8020.8620.5220.8420.053,612,000
02 Apr 202420.8521.1020.7920.9320.144,340,600
01 Apr 202420.8121.2020.6820.7619.973,996,200
28 Mar 202420.5020.6520.3320.5919.814,138,200
27 Mar 202420.1120.4620.0220.4119.644,774,200
26 Mar 202420.1820.2519.9920.1219.363,468,100
25 Mar 202420.3220.4620.2720.2919.522,805,400
22 Mar 202420.4820.5520.2620.3019.532,425,700
21 Mar 202420.6820.8720.5120.5819.803,442,800
20 Mar 202420.4020.5920.2520.5919.813,224,800
19 Mar 202420.4120.5020.2720.3419.575,235,000
18 Mar 202419.7420.1919.7220.1519.397,115,300
15 Mar 202420.0320.0719.5019.5018.7611,773,400
14 Mar 202420.1520.1519.8520.1119.354,770,000
13 Mar 202420.1520.2520.0120.1519.395,116,300
12 Mar 202420.3420.5520.1220.1719.404,855,000
11 Mar 202420.3020.3919.9520.1919.425,012,500
08 Mar 202420.6520.8020.5220.5519.772,319,200
07 Mar 202420.6620.8220.5620.7119.923,493,600
06 Mar 202420.9120.9120.4520.5619.787,001,500
05 Mar 202420.5920.7920.4920.7920.003,047,400
04 Mar 202420.8421.1020.6220.6719.895,815,200
01 Mar 202421.2421.2420.6920.8420.0514,336,200
29 Feb 202421.3321.3821.0821.2020.4010,748,300
28 Feb 202421.5121.6221.2421.3320.524,198,400
27 Feb 202421.6521.7221.4721.6420.825,205,100
26 Feb 202421.6521.6521.2121.3320.527,286,200
23 Feb 202422.1322.2821.6921.7720.945,650,200
22 Feb 202421.7121.9821.7121.7820.954,481,200
21 Feb 202421.7721.7721.3821.5420.727,132,000
20 Feb 202421.9021.9321.4421.6720.857,281,800
19 Feb 202422.1722.2321.9722.1521.312,701,000
16 Feb 202422.1422.4922.0322.2521.416,285,600
15 Feb 202421.8722.0421.7121.8521.024,621,700
14 Feb 202421.9722.0321.7921.9121.081,877,600
09 Feb 202422.1822.3621.8621.9321.102,222,600
08 Feb 202422.5122.6122.0922.1621.323,151,700
07 Feb 202422.3422.5722.2822.4121.563,405,300
06 Feb 202421.9622.3821.9422.3421.493,854,700
05 Feb 202421.9822.0221.7621.8821.053,271,600
02 Feb 202422.3422.3721.9621.9821.155,256,800
01 Feb 202422.7922.8322.2022.3421.498,838,500
31 Jan 202422.8022.9922.7022.7921.922,310,300
30 Jan 202423.0123.1022.7122.9122.042,639,300
29 Jan 202423.2223.3522.8823.0222.152,056,500
26 Jan 202422.9523.2822.6923.2222.343,009,300
25 Jan 202423.4923.5422.7223.0522.184,838,700
24 Jan 202423.4023.6223.2723.3822.493,362,900
23 Jan 202422.8123.1922.8023.1422.264,066,000
22 Jan 202422.6422.6922.4022.5821.722,736,700
19 Jan 202423.2323.2322.7222.7821.922,706,400
18 Jan 202423.3023.4423.0823.0922.212,397,700
17 Jan 202423.4523.5822.9723.1222.244,700,200
16 Jan 202423.8623.9323.4123.5922.692,171,000
15 Jan 202423.8023.8623.5023.8622.951,468,400
12 Jan 202424.0524.1723.8623.9623.051,920,200
11 Jan 202424.0624.2323.9024.0823.172,102,000
10 Jan 202424.3424.3423.8524.0523.142,292,200
09 Jan 202424.5424.6224.3124.4323.502,504,000
08 Jan 202424.7624.7824.5424.7623.821,993,300
05 Jan 202425.0425.0424.6624.8823.942,183,700
04 Jan 202425.4525.4525.0925.2024.241,505,900
03 Jan 202425.4025.5725.1725.4424.472,057,100
02 Jan 202425.7125.8425.3125.4124.453,148,900
28 Dec 202325.5925.6625.4425.6624.691,056,800
27 Dec 202325.5025.6525.4225.6224.651,811,900
26 Dec 202325.6525.6725.4125.5024.531,500,600
22 Dec 202325.5025.8125.3025.4324.462,425,400
21 Dec 202325.0925.5324.8425.4324.463,190,800
20 Dec 202324.9825.0724.7724.8523.912,714,400
19 Dec 202324.6924.9624.4824.9624.013,255,600
18 Dec 202324.5024.7424.3124.6023.676,731,700
15 Dec 202324.6024.7224.3324.4123.483,875,000
14 Dec 202324.6024.7224.4524.5123.583,726,000
13 Dec 202324.1824.4924.0724.3723.442,897,500
12 Dec 202324.4924.5024.1324.2523.331,422,600
11 Dec 202324.2424.3324.0024.3123.391,056,000
08 Dec 202324.3124.4024.0724.2923.371,476,800
07 Dec 202324.3524.4324.1224.1723.251,218,800
06 Dec 202324.5424.7024.1224.1923.272,781,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...