Canada markets open in 12 minutes

Bradespar S.A. (BRAP3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
19.65+0.22 (+1.13%)
As of 10:01AM BRT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.4619.6519.4219.6519.651,100
May 02, 202419.3019.5919.3019.4319.4361,900
Apr 30, 202419.7919.8019.1819.2219.22199,600
Apr 30, 20240.740551 Dividend
Apr 29, 202420.4020.9020.3320.9020.16216,100
Apr 26, 202420.1820.4220.1420.4019.68116,500
Apr 25, 202420.1720.2019.9920.0419.3371,200
Apr 24, 202420.2520.4020.1620.1719.4682,300
Apr 23, 202420.2220.3220.0120.2419.5260,400
Apr 22, 202420.2220.7620.0120.2319.51103,000
Apr 19, 202419.9720.3819.8420.2719.5554,500
Apr 18, 202419.9920.0219.7719.9719.2653,100
Apr 17, 202420.0420.2419.8719.8719.1759,500
Apr 16, 202420.1820.1919.7519.7819.0886,900
Apr 15, 202420.0220.4719.9520.2019.4871,500
Apr 12, 202420.4320.5019.9219.9519.2481,700
Apr 11, 202420.2520.3020.1020.2619.5490,100
Apr 10, 202420.6320.7620.1320.3019.5890,400
Apr 09, 202420.7020.7720.4320.6319.90131,500
Apr 08, 202419.8820.6019.8820.5219.79159,400
Apr 05, 202420.0020.1019.7019.8319.13148,200
Apr 04, 202420.1920.2919.9719.9819.27129,400
Apr 03, 202420.1820.1919.7420.1919.47267,500
Apr 02, 202420.1520.3820.0620.1319.4252,000
Apr 01, 202420.0820.3719.7420.0019.29209,900
Mar 28, 202419.9519.9619.7719.9619.2584,700
Mar 27, 202419.4019.8519.4019.8519.1584,000
Mar 26, 202419.5019.5019.1819.4018.7175,600
Mar 25, 202419.6819.6819.4019.5018.8175,300
Mar 22, 202419.8119.8119.4819.5018.8181,800
Mar 21, 202419.6819.9419.6819.8019.1046,200
Mar 20, 202419.5219.7719.4619.6518.9559,800
Mar 19, 202419.4019.5919.3619.5018.8178,200
Mar 18, 202418.7319.2018.7319.1718.49149,500
Mar 15, 202419.4119.4218.5618.5617.90481,000
Mar 14, 202419.6819.6819.3319.3318.65110,900
Mar 13, 202419.5020.0119.3819.6218.92285,400
Mar 12, 202419.5019.8719.5019.5018.81105,900
Mar 11, 202419.8919.8919.4419.4918.80174,100
Mar 08, 202419.8920.1019.8219.9519.2451,000
Mar 07, 202419.7519.9919.7519.9019.1973,400
Mar 06, 202419.9520.0019.7119.7119.0176,900
Mar 05, 202420.0020.0919.8119.9719.26110,100
Mar 04, 202420.0120.2019.8820.0019.2982,100
Mar 01, 202420.2820.2819.8620.0119.30217,900
Feb 29, 202420.2620.3920.1120.1119.40121,400
Feb 28, 202420.6020.6020.2420.2519.5395,600
Feb 27, 202420.8420.8420.4320.5219.7936,800
Feb 26, 202420.5620.5620.2720.2819.56111,300
Feb 23, 202420.6220.8920.5520.5519.8269,500
Feb 22, 202420.2620.5820.2620.3719.6522,400
Feb 21, 202420.4820.5020.2520.2619.5452,000
Feb 20, 202420.4920.4920.2120.4919.7690,900
Feb 19, 202420.9720.9720.5620.6919.9657,700
Feb 16, 202420.6520.9920.5020.8720.1330,200
Feb 15, 202420.4220.5520.2420.3019.5855,300
Feb 14, 202420.4820.4820.2720.3019.5836,900
Feb 09, 202420.5720.6520.3420.4919.7642,700
Feb 08, 202420.6620.8120.5020.5919.8642,300
Feb 07, 202420.6220.8920.5820.8020.0665,500
Feb 06, 202420.2320.5720.1520.5619.8375,000
Feb 05, 202420.2820.2820.0220.2219.50192,200
Feb 02, 202420.6620.6620.2420.2819.56128,500
Feb 01, 202421.0421.0420.4720.4819.75152,700
Jan 31, 202420.9921.1020.8120.9120.1768,000
Jan 30, 202421.1321.2320.8620.9020.1671,900
Jan 29, 202421.6021.6020.9221.0920.3463,500
Jan 26, 202421.0021.7520.8021.7520.9830,400
Jan 25, 202421.5321.5320.8521.0020.2683,100
Jan 24, 202421.4121.5421.2821.4020.6444,300
Jan 23, 202420.7621.1820.7621.1320.3848,200
Jan 22, 202421.0021.0020.6220.6619.9392,700
Jan 19, 202421.2721.2821.0121.0620.31103,100
Jan 18, 202421.5821.5921.2421.2520.5057,600
Jan 17, 202421.5721.6021.2121.4720.7186,900
Jan 16, 202421.7721.7821.4821.6120.8476,700
Jan 15, 202421.8221.8221.6121.7520.9855,900
Jan 12, 202421.9022.0721.8121.8121.0437,200
Jan 11, 202422.2322.2321.8521.9121.1329,400
Jan 10, 202422.2522.2521.8122.0521.2748,900
Jan 09, 202422.6222.6322.1922.3121.5267,500
Jan 08, 202422.9222.9222.5822.6121.8169,500
Jan 05, 202423.1723.1722.6822.9322.1244,200
Jan 04, 202423.3923.3923.0023.1722.3524,400
Jan 03, 202423.1123.3923.0523.3922.5643,500
Jan 02, 202423.3623.3923.0623.2822.4642,000
Dec 28, 202323.3123.3523.2023.3522.5226,400
Dec 27, 202323.2423.2823.1223.1922.3735,900
Dec 26, 202323.2923.3223.0523.2422.4231,200
Dec 22, 202323.2323.4122.9023.2022.3862,100
Dec 21, 202322.7523.1622.7523.1622.3453,600
Dec 20, 202322.4522.8022.4022.7321.9258,700
Dec 19, 202322.3922.4722.2922.4621.6627,300
Dec 18, 202322.3422.4022.0822.2321.4455,200
Dec 15, 202322.1122.2322.0122.2321.4479,300
Dec 14, 202321.9922.1821.9021.9721.1964,600
Dec 13, 202321.8022.0521.7921.9021.1288,800
Dec 12, 202322.0022.0121.8121.9721.1962,300
Dec 11, 202322.1122.1121.7921.8821.1051,200
Dec 08, 202321.9422.1221.8022.1221.3456,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...