Bradespar Sa (BRAP4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -2.77923439958 | 19.07 | 19.12 | 18.37 | 2010320 | 18.74320606 | PR |
| 4 | 0.27 | 1.47783251232 | 18.27 | 19.5 | 18.27 | 2512135 | 19.05123674 | PR |
| 12 | -1.78 | -8.75984251969 | 20.32 | 20.57 | 17.5 | 3020592 | 19.15877921 | PR |
| 26 | -4.41 | -19.2156862745 | 22.95 | 23.35 | 17.5 | 4158964 | 20.39121483 | PR |
| 52 | -5.48 | -22.8143213988 | 24.02 | 27.15 | 17.5 | 3687265 | 21.75763253 | PR |
| 156 | -57.8 | -75.7139114488 | 76.34 | 80.15 | 17.5 | 3720245 | 28.45966904 | PR |
| 260 | -13.81 | -42.6893353941 | 32.35 | 80.2 | 17.5 | 3207466 | 34.62785516 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 18.57 | 0.03 | 0.16 | 18.62 | 18.69 | 18.38 | 3471400 |
| 1721943000 | 18.54 | 0.01 | 0.05 | 18.48 | 18.64 | 18.37 | 2132800 |
| 1721856600 | 18.53 | -0.1 | -0.54 | 18.64 | 18.71 | 18.5 | 1626400 |
| 1721770140 | 18.63 | -0.29 | -1.53 | 18.81 | 18.82 | 18.58 | 2565800 |
| 1721683800 | 18.92 | -0.18 | -0.94 | 18.91 | 18.96 | 18.8 | 1618800 |
| 1721424600 | 19.1 | 0.06 | 0.32 | 19.07 | 19.12 | 18.77 | 2107800 |
| 1721338200 | 19.04 | -0.45 | -2.31 | 19.46 | 19.5 | 18.91 | 4213800 |
| 1721251800 | 19.49 | 0.05 | 0.26 | 19.35 | 19.5 | 19.25 | 4768000 |
| 1721165340 | 19.44 | -0.02 | -0.10 | 19.35 | 19.45 | 19.19 | 1820300 |
| 1721079000 | 19.46 | 0.22 | 1.14 | 19.24 | 19.5 | 19.18 | 2907100 |
| 1720819800 | 19.24 | 0.15 | 0.79 | 19.12 | 19.24 | 19.04 | 1928900 |
| 1720733400 | 19.09 | 0.03 | 0.16 | 19.12 | 19.2 | 19.02 | 2366600 |
| 1720647000 | 19.06 | -0.11 | -0.57 | 19.06 | 19.19 | 18.93 | 3017900 |
| 1720560540 | 19.17 | 0.17 | 0.89 | 19 | 19.25 | 18.96 | 1888800 |
| 1720474200 | 19 | -0.13 | -0.68 | 19.03 | 19.11 | 18.9 | 2266000 |
| 1720215000 | 19.13 | -0.09 | -0.47 | 19.17 | 19.2 | 18.98 | 2579100 |
| 1720128540 | 19.22 | -0.02 | -0.10 | 19.35 | 19.35 | 19.13 | 2383800 |
| 1720042200 | 19.24 | 0.49 | 2.61 | 18.94 | 19.27 | 18.9 | 2753100 |
| 1719955800 | 18.75 | -0.15 | -0.79 | 18.86 | 18.98 | 18.73 | 2308700 |
| 1719869400 | 18.9 | 0.39 | 2.11 | 18.68 | 18.94 | 18.63 | 2142600 |
| 1719610200 | 18.51 | 0.27 | 1.48 | 18.27 | 18.62 | 18.27 | 2846400 |
| 1719523800 | 18.24 | 0.05 | 0.27 | 18.24 | 18.34 | 18.13 | 2151900 |
| 1719437400 | 18.19 | 0.26 | 1.45 | 18.13 | 18.21 | 18.02 | 2428700 |
| 1719351000 | 17.93 | -0.16 | -0.88 | 18.05 | 18.08 | 17.79 | 2300400 |
| 1719264600 | 18.09 | 0.12 | 0.67 | 17.9 | 18.11 | 17.83 | 2106300 |
| 1719005400 | 17.97 | -0.21 | -1.16 | 18.15 | 18.19 | 17.97 | 3203900 |
| 1718918940 | 18.18 | 0.17 | 0.94 | 18.13 | 18.3 | 18.05 | 3685700 |
| 1718832540 | 18.01 | 0.13 | 0.73 | 17.88 | 18.18 | 17.78 | 2148100 |
| 1718746200 | 17.88 | 0.05 | 0.28 | 17.83 | 18.03 | 17.8 | 1825800 |
| 1718659800 | 17.83 | -0.19 | -1.05 | 17.9 | 17.97 | 17.5 | 9839900 |
| 1718400600 | 18.02 | -0.24 | -1.31 | 18.28 | 18.32 | 18.01 | 2066600 |
| 1718314200 | 18.26 | 0.07 | 0.38 | 18.22 | 18.38 | 18.19 | 2480200 |
| 1718227800 | 18.19 | -0.23 | -1.25 | 18.49 | 18.52 | 18.16 | 2739000 |
| 1718141400 | 18.42 | 0.08 | 0.44 | 18.26 | 18.43 | 18.12 | 2769700 |
| 1718055000 | 18.34 | 0.06 | 0.33 | 18.32 | 18.45 | 18.24 | 2179800 |
| 1717795800 | 18.28 | -0.34 | -1.83 | 18.45 | 18.46 | 18.22 | 2795200 |
| 1717709400 | 18.62 | 0.29 | 1.58 | 18.46 | 18.62 | 18.32 | 2999500 |
| 1717622940 | 18.33 | -0.34 | -1.82 | 18.67 | 18.68 | 18.28 | 3844100 |
| 1717536600 | 18.67 | -0.1 | -0.53 | 18.65 | 18.7 | 18.47 | 3128800 |
| 1717450200 | 18.77 | -0.51 | -2.65 | 19.2 | 19.2 | 18.69 | 3630300 |
| 1717191000 | 19.28 | -0.12 | -0.62 | 19.34 | 19.41 | 19.14 | 3410100 |
| 1717018140 | 19.4 | -0.4 | -2.02 | 19.69 | 19.7 | 19.38 | 3050800 |
| 1716931740 | 19.8 | -0.35 | -1.74 | 20.14 | 20.2 | 19.73 | 3884600 |
| 1716845340 | 20.15 | 0.17 | 0.85 | 20.03 | 20.16 | 19.95 | 1622500 |
| 1716586200 | 19.98 | 0.02 | 0.10 | 20 | 20.19 | 19.95 | 1884500 |
| 1716499800 | 19.96 | -0.11 | -0.55 | 20.06 | 20.1 | 19.8 | 3040900 |
| 1716413340 | 20.07 | -0.19 | -0.94 | 20.24 | 20.3 | 19.97 | 3298400 |
| 1716327000 | 20.26 | 0.16 | 0.80 | 20.2 | 20.4 | 20.11 | 4409800 |
| 1716240600 | 20.1 | -0.03 | -0.15 | 20.18 | 20.25 | 20.01 | 3448600 |
| 1715981400 | 20.13 | 0.13 | 0.65 | 20.01 | 20.18 | 19.97 | 3881900 |
| 1715895000 | 20 | 0.01 | 0.05 | 20.07 | 20.21 | 19.93 | 3203700 |
| 1715808600 | 19.99 | 0.03 | 0.15 | 19.9 | 20.04 | 19.77 | 4961900 |
| 1715722200 | 19.96 | -0.14 | -0.70 | 19.92 | 20.07 | 19.76 | 4508000 |
| 1715635800 | 20.1 | 0 | 0.00 | 20.18 | 20.29 | 20.06 | 2310700 |
| 1715376600 | 20.1 | -0.19 | -0.94 | 20.29 | 20.32 | 19.98 | 3754300 |
| 1715290140 | 20.29 | 0.08 | 0.40 | 20.17 | 20.36 | 20.07 | 2835200 |
| 1715203800 | 20.21 | -0.16 | -0.79 | 20.11 | 20.28 | 20.1 | 3967100 |
| 1715117400 | 20.37 | 0.11 | 0.54 | 20.29 | 20.57 | 20.27 | 4193300 |
| 1715031000 | 20.26 | 0.03 | 0.15 | 20.28 | 20.39 | 20.11 | 3790100 |
| 1714771800 | 20.23 | 0.04 | 0.20 | 20.32 | 20.41 | 20.02 | 4191900 |
| 1714685400 | 20.19 | 0.2 | 1.00 | 20.06 | 20.39 | 19.99 | 4958900 |
| 1714512600 | 19.99 | -1.52 | -7.07 | 20.19 | 20.19 | 19.85 | 6640000 |
| 1714426200 | 21.51 | 0.29 | 1.37 | 21.2 | 21.54 | 21.08 | 7213800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
