BRADESPAR ON More Historical Data - BRAP3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BRAP3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	18.72	-0.05	-0.27%	18.80	18.87	18.67	3,148
Jul 16 2024	18.77	0.02	0.11%	18.79	18.80	18.59	4,537
Jul 15 2024	18.75	0.17	0.91%	18.62	18.88	18.52	3,722
Jul 12 2024	18.58	-0.02	-0.11%	18.55	18.62	18.41	3,791
Jul 11 2024	18.60	0.24	1.31%	18.46	18.81	18.44	3,429
Jul 10 2024	18.36	-0.26	-1.40%	18.62	18.62	18.35	4,045
Jul 09 2024	18.62	0.05	0.27%	18.31	18.70	18.31	3,477
Jul 08 2024	18.57	0.17	0.92%	18.44	18.57	18.16	4,267
Jul 05 2024	18.40	-0.18	-0.97%	18.55	18.55	18.32	4,341
Jul 04 2024	18.58	-0.07	-0.38%	18.69	18.69	18.46	4,279
Jul 03 2024	18.65	0.45	2.47%	18.21	18.65	18.21	4,922
Jul 02 2024	18.20	0.06	0.33%	18.19	18.28	18.05	5,109
Jul 01 2024	18.14	-0.03	-0.17%	18.16	18.25	18.01	5,815
Jun 28 2024	18.17	0.41	2.31%	17.80	18.17	17.75	5,962
Jun 27 2024	17.76	0.11	0.62%	17.69	17.80	17.58	4,342
Jun 26 2024	17.65	0.27	1.55%	17.35	17.67	17.35	4,295
Jun 25 2024	17.38	-0.26	-1.47%	17.65	17.69	17.27	6,394
Jun 24 2024	17.64	0.00	0.00%	17.68	17.69	17.35	6,365
Jun 21 2024	17.64	0.02	0.11%	17.60	17.64	17.41	5,609
Jun 20 2024	17.62	0.22	1.26%	17.47	17.70	17.47	4,860
Jun 19 2024	17.40	0.16	0.93%	17.29	17.50	17.12	4,625
Jun 18 2024	17.24	0.04	0.23%	17.20	17.47	17.20	5,093
Jun 17 2024	17.20	-0.36	-2.05%	17.60	17.60	17.10	8,791
Jun 14 2024	17.56	-0.06	-0.34%	17.63	17.69	17.45	5,092
Jun 13 2024	17.62	-0.02	-0.11%	17.69	17.80	17.60	4,385
Jun 12 2024	17.64	-0.09	-0.51%	17.80	17.89	17.58	7,206
Jun 11 2024	17.73	-0.02	-0.11%	17.79	17.84	17.57	5,027
Jun 10 2024	17.75	0.10	0.57%	17.68	17.89	17.56	5,649
Jun 07 2024	17.65	-0.32	-1.78%	18.00	18.00	17.61	8,039
Jun 06 2024	17.97	0.17	0.96%	17.76	17.97	17.71	8,232
Jun 05 2024	17.80	-0.28	-1.55%	18.12	18.20	17.65	9,461
Jun 04 2024	18.08	-0.18	-0.99%	18.25	18.25	17.91	8,103
Jun 03 2024	18.26	-0.53	-2.82%	18.70	18.70	18.13	10,039
May 31 2024	18.79	-0.16	-0.84%	19.00	19.00	18.56	6,830
May 29 2024	18.95	-0.41	-2.12%	19.32	19.32	18.78	8,177
May 28 2024	19.36	0.01	0.05%	19.39	19.49	18.95	5,967
May 27 2024	19.35	0.14	0.73%	19.33	19.40	19.19	3,092
May 24 2024	19.21	0.06	0.31%	19.15	19.40	19.11	3,097
May 23 2024	19.15	-0.11	-0.57%	19.52	19.52	19.06	5,912
May 22 2024	19.26	-0.31	-1.58%	19.55	19.55	19.26	4,169
May 21 2024	19.57	0.21	1.08%	19.45	19.61	19.30	3,678
May 20 2024	19.36	-0.06	-0.31%	19.44	19.57	19.35	5,667
May 17 2024	19.42	0.13	0.67%	19.40	19.50	19.29	8,028
May 16 2024	19.29	-0.01	-0.05%	19.30	19.49	19.29	6,629
May 15 2024	19.30	0.08	0.42%	19.37	19.39	19.12	6,702
May 14 2024	19.22	-0.16	-0.83%	19.58	19.58	19.07	6,761
May 13 2024	19.38	-0.12	-0.62%	19.45	19.63	19.38	3,308
May 10 2024	19.50	-0.15	-0.76%	19.80	19.80	19.36	5,036
May 09 2024	19.65	0.15	0.77%	19.64	19.69	19.35	3,507
May 08 2024	19.50	-0.18	-0.91%	19.74	19.74	19.35	3,186
May 07 2024	19.68	0.11	0.56%	19.57	19.80	19.50	2,396
May 06 2024	19.57	0.05	0.26%	19.52	19.72	19.44	4,877
May 03 2024	19.52	0.02	0.10%	19.46	19.70	19.35	5,282
May 02 2024	19.50	0.16	0.83%	19.30	19.60	19.30	4,006
Apr 30 2024	19.34	-1.41	-6.80%	19.91	19.92	19.20	9,346
Apr 29 2024	20.75	0.24	1.17%	20.52	20.89	20.40	7,535
Apr 26 2024	20.51	0.40	1.99%	20.15	20.51	20.15	3,501
Apr 25 2024	20.11	-0.24	-1.18%	20.35	20.35	20.00	3,667
Apr 24 2024	20.35	0.26	1.29%	20.19	20.44	20.15	2,946
Apr 23 2024	20.09	-0.12	-0.59%	20.23	20.34	20.02	3,681
Apr 22 2024	20.21	-0.09	-0.44%	20.35	20.71	20.01	4,024
Apr 19 2024	20.30	0.30	1.50%	19.90	20.39	19.85	3,252

SER EDUCACIONAL ON

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