Bradespar Sa Historical Data - BRAP3F | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Bradespar Sa (BRAP3F)
Bradespar Sa (BRAP3F) Historical

Bradespar Sa (BRAP3F)

18.65

-0.32

(-1.69%)

Closed June 03 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191000	18.79	-0.16	-0.84	19	19	18.56	6830
1717018140	18.95	-0.41	-2.12	19.32	19.32	18.78	8177
1716931740	19.36	0.01	0.05	19.39	19.49	18.95	5967
1716845340	19.35	0.14	0.73	19.33	19.4	19.19	3092
1716586200	19.21	0.06	0.31	19.15	19.4	19.11	3097
1716499800	19.15	-0.11	-0.57	19.52	19.52	19.06	5912
1716413340	19.26	-0.31	-1.58	19.55	19.55	19.26	4169
1716327000	19.57	0.21	1.08	19.45	19.61	19.3	3678
1716240600	19.36	-0.06	-0.31	19.44	19.57	19.35	5667
1715981400	19.42	0.13	0.67	19.4	19.5	19.29	8028
1715895000	19.29	-0.01	-0.05	19.3	19.49	19.29	6629
1715808600	19.3	0.08	0.42	19.37	19.39	19.12	6702
1715722200	19.22	-0.16	-0.83	19.58	19.58	19.07	6761
1715635800	19.38	-0.12	-0.62	19.45	19.63	19.38	3308
1715376600	19.5	-0.15	-0.76	19.8	19.8	19.36	5036
1715290140	19.65	0.15	0.77	19.64	19.69	19.35	3507
1715203800	19.5	-0.18	-0.91	19.74	19.74	19.35	3186
1715117400	19.68	0.11	0.56	19.57	19.8	19.5	2396
1715031000	19.57	0.05	0.26	19.52	19.72	19.44	4877
1714771800	19.52	0.02	0.10	19.46	19.7	19.35	5282
1714685400	19.5	0.16	0.83	19.3	19.6	19.3	4006
1714512600	19.34	-1.41	-6.80	19.91	19.92	19.2	9346
1714426200	20.75	0.24	1.17	20.52	20.89	20.4	7535
1714167000	20.51	0.4	1.99	20.15	20.51	20.15	3501
1714080540	20.11	-0.24	-1.18	20.35	20.35	20	3667
1713994200	20.35	0.26	1.29	20.19	20.44	20.15	2946
1713907800	20.09	-0.12	-0.59	20.23	20.34	20.02	3681
1713821340	20.21	-0.09	-0.44	20.35	20.71	20.01	4024
1713562200	20.3	0.3	1.50	19.9	20.39	19.85	3252
1713475800	20	0.06	0.30	19.9	20.05	19.77	4594
1713389400	19.94	0.14	0.71	19.99	20.24	19.88	3720
1713302940	19.8	-0.44	-2.17	20.29	20.29	19.78	6663
1713216600	20.24	0.24	1.20	20.04	20.45	19.98	5657
1712957400	20	-0.15	-0.74	20.26	20.54	19.93	6726
1712870940	20.15	-0.19	-0.93	20.28	20.31	20.1	4608
1712784540	20.34	-0.27	-1.31	20.65	20.65	20.14	6913
1712698140	20.61	-0.07	-0.34	20.63	20.71	20.42	5029
1712611740	20.68	0.88	4.44	19.85	20.68	19.85	7107
1712352600	19.8	-0.31	-1.54	20	20.1	19.7	10354
1712266140	20.11	-0.08	-0.40	20.24	20.28	20	6386
1712179740	20.19	-0.04	-0.20	20.21	20.39	19.74	8772
1712093400	20.23	0.06	0.30	20.05	20.37	20.05	5051
1712006940	20.17	0.19	0.95	19.99	20.38	19.77	11627
1711661400	19.98	0.05	0.25	19.95	19.98	19.78	8689
1711574940	19.93	0.48	2.47	19.49	19.94	19.43	7841
1711488540	19.45	0	0.00	19.49	19.56	19.26	6439
1711402140	19.45	-0.14	-0.71	19.93	19.93	19.44	6884
1711143000	19.59	-0.22	-1.11	19.85	19.95	19.5	6977
1711056600	19.81	0.01	0.05	19.82	19.93	19.71	3916
1710970200	19.8	0.3	1.54	19.55	19.8	19.47	5525
1710883740	19.5	0.2	1.04	19.34	19.6	19.3	6812
1710797400	19.3	0.41	2.17	18.78	19.3	18.78	7903
1710538200	18.89	-0.56	-2.88	19.45	19.56	18.78	14237
1710451740	19.45	-0.05	-0.26	19.68	19.69	19.33	7310
1710365400	19.5	-0.15	-0.76	19.6	19.84	19.4	5922
1710278940	19.65	0.05	0.26	19.5	19.92	19.5	6364
1710192600	19.6	-0.32	-1.61	19.96	19.96	19.43	12256
1709933400	19.92	0.01	0.05	19.94	20.09	19.84	5508
1709847000	19.91	0.08	0.40	19.8	19.98	19.76	4743
1709760540	19.83	-0.12	-0.60	19.99	20	19.78	7509
1709674200	19.95	-0.12	-0.60	20	20.09	19.83	5626
1709587740	20.07	0	0.00	20.13	20.24	19.87	8456

Dragonfly Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions