Canada markets open in 2 hours 34 minutes

Bradespar S.A. (BRAP4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
20.21+0.11 (+0.55%)
At close: 05:07PM BRT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202420.2020.4020.1120.2120.214,414,800
May 20, 202420.1820.2520.0120.1020.103,457,000
May 17, 202420.0120.1819.9720.1520.153,891,200
May 16, 202420.0720.2119.9319.9719.973,216,500
May 15, 202419.9020.0419.7719.9319.935,065,800
May 14, 202419.9220.0719.7619.9519.954,520,300
May 13, 202420.1820.2920.0620.1320.132,317,900
May 10, 202420.2920.3219.9820.1020.103,759,500
May 09, 202420.1720.3620.0720.2820.282,842,800
May 08, 202420.1120.2820.1020.2120.214,074,600
May 07, 202420.2920.5720.2720.3320.334,196,100
May 06, 202420.2820.3920.1120.3020.303,794,100
May 03, 202420.3220.4120.0220.2320.234,192,200
May 02, 202420.0620.3919.9920.2120.214,971,900
Apr 30, 202420.1920.1919.8519.9319.936,651,500
Apr 30, 20240.814606 Dividend
Apr 29, 202421.2021.5121.0821.4620.657,311,000
Apr 26, 202421.0421.2220.9521.0720.276,149,500
Apr 25, 202420.9621.0420.7620.9320.145,201,400
Apr 24, 202421.1421.3120.9321.1320.333,721,200
Apr 23, 202420.9221.1220.7320.9920.194,171,900
Apr 22, 202421.1021.4220.6521.1520.358,174,200
Apr 19, 202420.5721.1920.4621.1920.397,241,600
Apr 18, 202420.8020.8520.5020.6219.843,419,200
Apr 17, 202420.8621.0220.5920.6519.874,750,800
Apr 16, 202420.6620.6720.3620.4319.656,400,500
Apr 15, 202420.7621.3220.6420.8820.0910,738,800
Apr 12, 202421.0421.1720.5620.6319.8512,468,300
Apr 11, 202420.9720.9720.6820.8320.042,776,400
Apr 10, 202421.1321.1320.7620.8420.055,580,400
Apr 09, 202421.4221.5621.0621.1820.385,871,000
Apr 08, 202420.8021.2820.6621.2220.415,083,600
Apr 05, 202420.6720.6920.3320.4219.643,351,500
Apr 04, 202420.8420.9420.6220.6919.904,833,400
Apr 03, 202420.8020.8620.5220.8420.053,612,000
Apr 02, 202420.8521.1020.7920.9320.144,340,600
Apr 01, 202420.8121.2020.6820.7619.973,996,200
Mar 28, 202420.5020.6520.3320.5919.814,138,200
Mar 27, 202420.1120.4620.0220.4119.644,774,200
Mar 26, 202420.1820.2519.9920.1219.363,468,100
Mar 25, 202420.3220.4620.2720.2919.522,805,400
Mar 22, 202420.4820.5520.2620.3019.532,425,700
Mar 21, 202420.6820.8720.5120.5819.803,442,800
Mar 20, 202420.4020.5920.2520.5919.813,224,800
Mar 19, 202420.4120.5020.2720.3419.575,235,000
Mar 18, 202419.7420.1919.7220.1519.397,115,300
Mar 15, 202420.0320.0719.5019.5018.7611,773,400
Mar 14, 202420.1520.1519.8520.1119.354,770,000
Mar 13, 202420.1520.2520.0120.1519.395,116,300
Mar 12, 202420.3420.5520.1220.1719.404,855,000
Mar 11, 202420.3020.3919.9520.1919.425,012,500
Mar 08, 202420.6520.8020.5220.5519.772,319,200
Mar 07, 202420.6620.8220.5620.7119.923,493,600
Mar 06, 202420.9120.9120.4520.5619.787,001,500
Mar 05, 202420.5920.7920.4920.7920.003,047,400
Mar 04, 202420.8421.1020.6220.6719.895,815,200
Mar 01, 202421.2421.2420.6920.8420.0514,336,200
Feb 29, 202421.3321.3821.0821.2020.4010,748,300
Feb 28, 202421.5121.6221.2421.3320.524,198,400
Feb 27, 202421.6521.7221.4721.6420.825,205,100
Feb 26, 202421.6521.6521.2121.3320.527,286,200
Feb 23, 202422.1322.2821.6921.7720.945,650,200
Feb 22, 202421.7121.9821.7121.7820.954,481,200
Feb 21, 202421.7721.7721.3821.5420.727,132,000
Feb 20, 202421.9021.9321.4421.6720.857,281,800
Feb 19, 202422.1722.2321.9722.1521.312,701,000
Feb 16, 202422.1422.4922.0322.2521.416,285,600
Feb 15, 202421.8722.0421.7121.8521.024,621,700
Feb 14, 202421.9722.0321.7921.9121.081,877,600
Feb 09, 202422.1822.3621.8621.9321.102,222,600
Feb 08, 202422.5122.6122.0922.1621.323,151,700
Feb 07, 202422.3422.5722.2822.4121.563,405,300
Feb 06, 202421.9622.3821.9422.3421.493,854,700
Feb 05, 202421.9822.0221.7621.8821.053,271,600
Feb 02, 202422.3422.3721.9621.9821.155,256,800
Feb 01, 202422.7922.8322.2022.3421.498,838,500
Jan 31, 202422.8022.9922.7022.7921.922,310,300
Jan 30, 202423.0123.1022.7122.9122.042,639,300
Jan 29, 202423.2223.3522.8823.0222.152,056,500
Jan 26, 202422.9523.2822.6923.2222.343,009,300
Jan 25, 202423.4923.5422.7223.0522.184,838,700
Jan 24, 202423.4023.6223.2723.3822.493,362,900
Jan 23, 202422.8123.1922.8023.1422.264,066,000
Jan 22, 202422.6422.6922.4022.5821.722,736,700
Jan 19, 202423.2323.2322.7222.7821.922,706,400
Jan 18, 202423.3023.4423.0823.0922.212,397,700
Jan 17, 202423.4523.5822.9723.1222.244,700,200
Jan 16, 202423.8623.9323.4123.5922.692,171,000
Jan 15, 202423.8023.8623.5023.8622.951,468,400
Jan 12, 202424.0524.1723.8623.9623.051,920,200
Jan 11, 202424.0624.2323.9024.0823.172,102,000
Jan 10, 202424.3424.3423.8524.0523.142,292,200
Jan 09, 202424.5424.6224.3124.4323.502,504,000
Jan 08, 202424.7624.7824.5424.7623.821,993,300
Jan 05, 202425.0425.0424.6624.8823.942,183,700
Jan 04, 202425.4525.4525.0925.2024.241,505,900
Jan 03, 202425.4025.5725.1725.4424.472,057,100
Jan 02, 202425.7125.8425.3125.4124.453,148,900
Dec 28, 202325.5925.6625.4425.6624.691,056,800
Dec 27, 202325.5025.6525.4225.6224.651,811,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...