BRAP4

BRADESPAR PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bradespar Sa BRAP4 Bovespa Preference Share BRBRAPACNPR2 Bradespar Sa PN
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.14% 63.60 11:06:57
Open Price Low Price High Price Close Price Prev Close
64.01 62.75 64.70 63.69
more quote information »

BRAP4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.5466.9662.3564.422,185,100-0.94-1.46%
1 Month65.0666.9660.9163.202,485,989-1.46-2.24%
3 Months58.7577.8958.6666.512,426,6924.858.26%
6 Months45.0277.8942.8655.422,962,14618.5841.27%
1 Year35.0077.8923.1845.672,798,50528.6081.71%
3 Years35.4077.8923.1837.762,299,96028.2079.66%
5 Years3.9777.893.8028.432,441,76959.631,502.02%

BRAP4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 63.69 -2.48 -3.75% 66.22 66.96 63.04 2,731,900
Feb 24 2021 66.17 1.97 3.07% 64.56 66.34 63.98 2,046,600
Feb 23 2021 64.20 0.85 1.34% 63.94 64.66 62.35 2,279,800
Feb 22 2021 63.35 -1.84 -2.82% 63.80 65.30 62.77 2,229,300
Feb 19 2021 65.19 0.79 1.23% 64.54 65.55 63.66 1,637,900
Feb 18 2021 64.40 0.39 0.61% 64.40 65.58 63.77 2,411,400
Feb 17 2021 64.01 1.41 2.25% 63.25 64.42 63.17 3,078,900
Feb 12 2021 62.60 -0.20 -0.32% 62.31 62.87 61.81 2,091,700
Feb 11 2021 62.80 -0.26 -0.41% 63.75 63.77 62.40 1,772,500
Feb 10 2021 63.06 -0.10 -0.16% 63.50 64.21 62.79 2,126,400
Feb 09 2021 63.16 -0.11 -0.17% 63.49 64.15 62.39 1,079,500
Feb 08 2021 63.27 0.20 0.32% 62.79 64.79 62.73 2,229,000
Feb 05 2021 63.07 1.56 2.54% 62.22 63.50 61.84 1,347,500
Feb 04 2021 61.51 -0.89 -1.43% 63.11 64.19 61.51 2,634,100
Feb 03 2021 62.40 1.34 2.19% 61.60 63.52 61.48 3,737,100
Feb 02 2021 61.06 -3.70 -5.71% 65.25 65.25 60.91 4,774,000
Feb 01 2021 64.76 2.25 3.6% 63.35 65.04 63.10 2,653,600
Jan 29 2021 62.51 -3.48 -5.27% 65.06 65.79 62.12 3,886,600
Jan 28 2021 65.99 -1.73 -2.55% 66.44 66.73 63.98 6,452,000
Jan 27 2021 67.72 -2.45 -3.49% 69.52 69.52 67.44 1,752,900
Jan 26 2021 70.17 -0.70 -0.99% 70.70 72.16 69.84 1,397,900
See More Historical Prices ยป
Your Recent History
BOV
BRAP4
BRADESPAR ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210226 16:21:59