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
Bradespar Sa BRAP4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.62 -2.19% 27.70 19:00:00
Open Price Low Price High Price Close Price Prev Close
28.15 27.38 28.17 27.54 28.32
more quote information »

BRAP4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.2029.0826.6927.955,468,5800.501.84%
1 Month24.0629.0823.9526.235,975,0173.6415.13%
3 Months50.0756.4621.5135.815,951,921-22.37-44.68%
6 Months75.8380.1521.5144.584,119,172-48.13-63.47%
1 Year70.8580.2021.5153.903,402,520-43.15-60.9%
3 Years34.3580.2021.5145.082,680,817-6.65-19.36%
5 Years20.6080.2016.5838.802,519,9087.1034.47%

BRAP4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 27.65 -0.67 -2.37% 28.15 28.17 27.38 4,500,200
Jan 20 2022 28.32 -0.39 -1.36% 28.81 29.08 28.16 4,080,000
Jan 19 2022 28.71 0.85 3.05% 28.14 28.99 28.11 4,217,100
Jan 18 2022 27.86 0.49 1.79% 27.42 28.24 27.42 11,710,100
Jan 17 2022 27.37 -0.15 -0.55% 27.35 27.74 27.26 3,841,800
Jan 14 2022 27.52 0.14 0.51% 27.20 27.58 26.69 3,493,900
Jan 13 2022 27.38 -0.36 -1.3% 27.50 27.66 27.15 3,744,700
Jan 12 2022 27.74 0.45 1.65% 27.65 28.04 27.51 6,826,400
Jan 11 2022 27.29 0.64 2.4% 26.78 27.80 26.69 6,474,600
Jan 10 2022 26.65 -0.01 -0.04% 26.44 26.87 26.18 4,389,300
Jan 07 2022 26.66 1.01 3.94% 25.71 26.67 25.56 5,272,100
Jan 06 2022 25.65 0.71 2.85% 25.06 25.88 25.04 7,739,700
Jan 05 2022 24.94 0.06 0.24% 24.84 25.32 24.55 7,418,200
Jan 04 2022 24.88 0.23 0.93% 24.95 25.22 24.65 6,521,600
Jan 03 2022 24.65 -0.34 -1.36% 25.18 25.54 24.63 5,283,300
Dec 30 2021 24.99 0.50 2.04% 24.59 25.09 24.44 7,246,700
Dec 29 2021 24.49 -0.01 -0.04% 24.45 24.66 24.21 4,416,200
Dec 28 2021 24.50 -0.15 -0.61% 24.65 24.82 24.21 8,824,500
Dec 27 2021 24.65 0.64 2.67% 24.06 24.65 23.95 6,050,100
Dec 23 2021 24.01 0.18 0.76% 23.86 24.13 23.70 4,573,600
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:20220123 06:04:28