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
-0.34 -0.63% 53.64 18:45:00
Open Price Low Price High Price Close Price Prev Close
53.39 52.71 53.83 53.32 53.98
more quote information »

BRAP4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.5061.6949.4754.725,193,780-7.86-12.78%
1 Month63.8065.6449.4759.283,395,447-10.16-15.92%
3 Months74.7680.2049.4767.002,481,624-21.12-28.25%
6 Months61.7880.2049.4768.912,562,440-8.14-13.18%
1 Year44.9480.2044.0763.002,857,6528.7019.36%
3 Years36.0480.2023.1845.202,423,41317.6048.83%
5 Years9.8880.209.6536.992,376,28643.76442.91%

BRAP4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 53.43 -0.55 -1.02% 53.39 53.83 52.71 2,411,600
Sep 23 2021 53.98 1.37 2.6% 52.70 54.24 51.73 4,820,600
Sep 22 2021 52.61 2.31 4.59% 52.87 54.06 52.31 5,519,600
Sep 21 2021 50.30 -6.40 -11.29% 50.50 50.84 49.47 5,071,500
Sep 20 2021 56.70 -2.54 -4.29% 57.59 57.62 55.54 4,020,100
Sep 17 2021 59.24 -2.26 -3.67% 61.50 61.69 58.79 6,537,100
Sep 16 2021 61.50 -2.30 -3.61% 62.63 63.01 60.76 6,105,000
Sep 15 2021 63.80 3.30 5.45% 64.91 65.64 63.47 11,111,500
Sep 14 2021 60.50 0.11 0.18% 60.34 60.81 59.43 1,621,000
Sep 13 2021 60.39 0.31 0.52% 60.36 60.57 59.50 1,100,000
Sep 10 2021 60.08 -0.21 -0.35% 61.00 61.24 60.00 1,078,700
Sep 09 2021 60.29 -0.13 -0.22% 60.50 61.03 59.37 2,186,300
Sep 08 2021 60.42 -1.64 -2.64% 61.81 62.08 60.02 2,642,100
Sep 06 2021 62.06 -0.40 -0.64% 61.79 62.26 61.19 1,200,900
Sep 03 2021 62.46 0.11 0.18% 63.13 63.50 62.08 2,750,200
Sep 02 2021 62.35 -0.28 -0.45% 62.55 63.53 62.26 2,269,500
Sep 01 2021 62.63 -0.52 -0.82% 61.94 63.24 61.05 1,768,600
Aug 31 2021 63.15 -0.92 -1.44% 63.82 63.89 62.08 2,676,200
Aug 30 2021 64.07 -0.35 -0.54% 64.37 64.81 63.60 819,800
Aug 27 2021 64.42 1.07 1.69% 63.80 64.79 63.69 1,214,800
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:20210927 10:25:27