U.S. Markets open in 29 mins.

Bradespar S.A. (BRAP4.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
25.88+0.13 (+0.50%)
As of 5:13PM BRT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201725.7526.1825.6225.8825.882,645,900
Sep 18, 201725.7526.1825.6225.8825.882,652,400
Sep 15, 201725.5426.0525.5125.7525.754,893,600
Sep 14, 201726.1126.1825.3125.7025.704,193,600
Sep 13, 201726.9726.9826.4126.7926.791,539,700
Sep 12, 201727.1627.3726.8027.0727.071,761,100
Sep 11, 201726.8527.2326.8226.9526.951,850,000
Sep 08, 201727.8727.9226.5426.6626.662,052,400
Sep 07, 201727.7027.7027.7027.7027.70-
Sep 06, 201727.7027.9327.3227.7027.702,818,800
Sep 05, 201727.8928.1627.1727.5427.542,033,200
Sep 04, 201727.3827.7727.1527.7527.751,099,000
Sep 01, 201727.1027.5327.0627.5127.511,723,300
Aug 31, 201726.7527.1626.5426.8826.882,996,900
Aug 30, 201726.3126.5426.0826.4626.462,298,600
Aug 29, 201725.9926.4925.8926.4526.451,324,800
Aug 28, 201725.8626.4025.6526.2826.281,676,400
Aug 25, 201725.9026.2225.5925.9725.971,820,100
Aug 24, 201724.7325.8424.6525.8425.841,769,600
Aug 23, 201724.2024.7224.0524.7224.721,800,800
Aug 22, 201724.4024.4524.0524.2424.242,159,700
Aug 21, 201724.2024.7223.9524.0524.052,765,800
Aug 18, 201724.0024.0623.6023.9723.971,554,600
Aug 17, 201723.9924.1023.3323.4723.471,414,500
Aug 16, 201723.6024.0423.5323.9423.942,351,600
Aug 15, 201723.8623.9523.3723.5123.512,082,000
Aug 14, 201723.6124.1223.4323.9023.901,357,900
Aug 11, 201723.9924.0523.3623.6923.692,423,100
Aug 10, 201724.0324.1623.5424.0024.001,945,000
Aug 09, 201724.2024.3523.9224.2024.202,204,800
Aug 08, 201724.3224.5023.8924.4224.422,311,200
Aug 07, 201723.8524.5423.7424.5424.542,574,800
Aug 04, 201723.2023.6222.9223.6223.621,686,200
Aug 03, 201723.1523.3322.8422.9522.952,896,700
Aug 02, 201722.7323.1022.4223.1023.101,435,800
Aug 01, 201723.0023.0022.5122.9122.915,171,800
Jul 31, 201722.7023.1322.5723.0823.082,285,800
Jul 28, 201721.5222.1321.3722.1322.131,700,500
Jul 27, 201721.6721.9521.3421.6721.672,597,400
Jul 26, 201722.5022.5721.5321.6821.681,552,500
Jul 25, 201721.5022.3521.4922.3522.352,177,400
Jul 24, 201721.1121.2920.8421.2921.291,953,100
Jul 21, 201720.9121.3220.7321.0221.022,419,200
Jul 20, 201721.8721.8921.0421.0821.082,204,200
Jul 19, 201721.5721.9521.5521.9021.901,845,600
Jul 18, 201721.7121.7421.3221.6221.621,316,200
Jul 17, 201721.6821.8921.2221.5021.501,992,100
Jul 14, 201721.3321.4721.2821.4021.401,398,800
Jul 13, 201721.8421.8920.9721.1921.192,242,100
Jul 12, 201721.6921.8521.1221.6321.631,787,300
Jul 11, 201721.4321.7521.3021.5121.511,452,900
Jul 10, 201720.9121.3320.7421.3321.331,383,400
Jul 07, 201721.1221.3620.5020.8420.842,032,200
Jul 06, 201720.6920.9920.4720.9520.952,399,700
Jul 05, 201721.1721.3820.6420.7620.764,366,200
Jul 04, 201720.9921.1820.7521.1821.18623,200
Jul 03, 201720.6721.1520.6021.0921.091,109,100
Jun 30, 201720.7520.8720.3520.6020.602,388,400
Jun 29, 201720.9821.1720.4220.6420.643,485,000
Jun 28, 201720.3520.6620.0820.6620.664,660,000
Jun 27, 201719.4220.6219.4219.7819.785,632,300
Jun 26, 201719.0019.2518.9519.1919.191,769,400
Jun 23, 201718.8418.9918.6018.9318.931,292,800
Jun 22, 201718.4419.0018.3318.7318.731,816,500
Jun 21, 201717.8418.5217.8418.4318.432,277,400
Jun 20, 201718.0818.1217.6517.8017.805,576,700
Jun 19, 201717.9718.5517.8918.2518.252,404,100
Jun 16, 201718.0818.0817.5017.8917.892,228,000
Jun 15, 201718.1818.1818.1818.1818.18-
Jun 14, 201717.4218.3317.4218.1818.187,767,900
Jun 13, 201717.9617.9617.2117.2517.253,044,300
Jun 12, 201718.6118.7917.6917.9117.912,347,500
Jun 09, 201718.3718.8518.2518.5818.582,593,200
Jun 08, 201718.1118.4017.8018.3418.341,659,400
Jun 07, 201718.3618.5517.9718.1018.101,191,100
Jun 06, 201717.9018.3517.7218.2318.231,841,800
Jun 05, 201718.0618.0617.6117.9117.912,123,700
Jun 02, 201718.6018.7217.9618.2018.202,484,900
Jun 01, 201719.1519.3118.2918.3618.363,654,000
May 31, 201719.6519.6518.8819.1219.123,472,500
May 30, 201719.3019.9019.1519.9019.902,115,400
May 29, 201718.8018.8018.8018.8018.80-
May 26, 201718.4518.9418.2918.8018.801,708,200
May 25, 201718.4518.6518.2018.5718.571,629,000
May 24, 201718.6018.6618.1518.4518.451,924,400
May 23, 201718.6018.8218.0718.7418.741,902,700
May 22, 201718.3618.8018.0418.6718.672,988,100
May 19, 201718.4218.9818.2018.5718.571,999,800
May 18, 201716.5818.3016.5818.3018.306,333,800
May 17, 201718.9819.0218.1118.4518.459,492,700
May 16, 201718.6618.9718.6518.9018.901,473,900
May 15, 201718.3518.5718.2118.5418.541,965,200
May 12, 201718.9018.9518.0118.1218.121,567,500
May 11, 201718.6518.8318.3018.7018.702,041,300
May 10, 201719.0119.1418.5218.7318.732,209,800
May 09, 201718.6819.0018.5418.7618.762,122,700
May 08, 201718.4518.8418.1618.4018.402,053,700
May 05, 201718.1218.9417.8818.7318.731,806,300
May 04, 201718.6618.7118.1218.2518.252,230,900
May 03, 201720.3420.3419.1019.1519.151,971,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...