Canada markets closed

Bradespar S.A. (BRAP4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
18.01-0.23 (-1.26%)
At close: 05:07PM BRT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202418.2818.3218.0118.0118.012,071,400
Jun 13, 202418.2218.3818.1918.2418.242,505,400
Jun 12, 202418.4918.5218.1618.1618.162,740,700
Jun 11, 202418.2618.4118.1218.3718.372,793,000
Jun 10, 202418.2918.4518.2418.3418.342,187,000
Jun 07, 202418.4518.4618.2218.2818.282,795,900
Jun 06, 202418.4618.6218.3218.5518.553,001,900
Jun 05, 202418.6718.6818.2818.3518.353,854,300
Jun 04, 202418.6518.7018.4718.6518.653,140,900
Jun 03, 202419.2019.2018.6918.7918.793,642,300
May 31, 202419.3419.4119.1419.2019.203,424,300
May 29, 202419.6919.7019.3819.4119.413,056,600
May 28, 202420.1420.2019.7319.8019.803,918,300
May 27, 202420.0320.1619.9520.1420.141,629,200
May 24, 202420.0020.1919.9520.0020.001,885,100
May 23, 202420.0620.0719.8019.9919.993,055,300
May 22, 202420.2420.3019.9720.0720.073,309,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...