Bradespar Sa (BRAP4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 19 | -0.48 | -2.46 | 19.49 | 19.51 | 18.92 | 30217 |
| 1721251800 | 19.48 | 0.04 | 0.21 | 19.4 | 19.5 | 19.25 | 19264 |
| 1721165340 | 19.44 | -0.02 | -0.10 | 19.4 | 19.45 | 19.19 | 21050 |
| 1721079000 | 19.46 | 0.21 | 1.09 | 19.24 | 19.49 | 19.19 | 21449 |
| 1720819800 | 19.25 | 0.05 | 0.26 | 19.16 | 19.26 | 19.05 | 16985 |
| 1720733400 | 19.2 | 0.12 | 0.63 | 19.07 | 19.21 | 19.03 | 14636 |
| 1720647000 | 19.08 | -0.11 | -0.57 | 19.1 | 19.18 | 18.94 | 21087 |
| 1720560540 | 19.19 | 0.19 | 1.00 | 19 | 19.25 | 18.97 | 15342 |
| 1720474200 | 19 | -0.12 | -0.63 | 19.1 | 19.12 | 18.91 | 23335 |
| 1720215000 | 19.12 | -0.15 | -0.78 | 19.22 | 19.25 | 18.99 | 21630 |
| 1720128540 | 19.27 | 0.06 | 0.31 | 19.25 | 19.3 | 19.14 | 20727 |
| 1720042200 | 19.21 | 0.42 | 2.24 | 18.89 | 19.28 | 18.89 | 24607 |
| 1719955800 | 18.79 | -0.11 | -0.58 | 18.9 | 18.98 | 18.73 | 22380 |
| 1719869400 | 18.9 | 0.35 | 1.89 | 18.63 | 18.94 | 18.59 | 28340 |
| 1719610200 | 18.55 | 0.29 | 1.59 | 18.3 | 18.62 | 18.26 | 31227 |
| 1719523800 | 18.26 | 0.07 | 0.38 | 18.23 | 18.34 | 18.14 | 19269 |
| 1719437400 | 18.19 | 0.27 | 1.51 | 17.98 | 18.21 | 17.98 | 17659 |
| 1719351000 | 17.92 | -0.17 | -0.94 | 18.12 | 18.12 | 17.8 | 32945 |
| 1719264600 | 18.09 | 0.08 | 0.44 | 17.92 | 18.11 | 17.83 | 26494 |
| 1719005400 | 18.01 | -0.26 | -1.42 | 18.23 | 18.25 | 17.98 | 35526 |
| 1718918940 | 18.27 | 0.23 | 1.27 | 18.08 | 18.3 | 18.07 | 19105 |
| 1718832540 | 18.04 | 0.12 | 0.67 | 17.92 | 18.04 | 17.79 | 23864 |
| 1718746200 | 17.92 | 0.07 | 0.39 | 17.83 | 18.02 | 17.81 | 25026 |
| 1718659800 | 17.85 | -0.19 | -1.05 | 18.01 | 18.02 | 17.6 | 47683 |
| 1718400600 | 18.04 | -0.18 | -0.99 | 18.26 | 18.34 | 18.03 | 34371 |
| 1718314200 | 18.22 | 0 | 0.00 | 18.26 | 18.39 | 18.2 | 23248 |
| 1718227800 | 18.22 | -0.19 | -1.03 | 18.45 | 18.51 | 18.17 | 31009 |
| 1718141400 | 18.41 | 0.02 | 0.11 | 18.3 | 18.43 | 18.12 | 31085 |
| 1718055000 | 18.39 | 0.06 | 0.33 | 18.34 | 18.46 | 18.25 | 30693 |
| 1717795800 | 18.33 | -0.28 | -1.50 | 18.54 | 18.55 | 18.23 | 39074 |
| 1717709400 | 18.61 | 0.24 | 1.31 | 18.41 | 18.63 | 18.32 | 27074 |
| 1717622940 | 18.37 | -0.3 | -1.61 | 18.68 | 18.7 | 18.28 | 48159 |
| 1717536600 | 18.67 | -0.15 | -0.80 | 18.79 | 18.81 | 18.48 | 42223 |
| 1717450200 | 18.82 | -0.47 | -2.44 | 19.15 | 19.15 | 18.7 | 61521 |
| 1717191000 | 19.29 | -0.14 | -0.72 | 19.45 | 19.5 | 19.15 | 38959 |
| 1717018140 | 19.43 | -0.36 | -1.82 | 19.8 | 19.85 | 19.39 | 47946 |
| 1716931740 | 19.79 | -0.35 | -1.74 | 20.16 | 20.24 | 19.73 | 35651 |
| 1716845340 | 20.14 | 0.14 | 0.70 | 19.99 | 20.2 | 19.95 | 16208 |
| 1716586200 | 20 | -0.01 | -0.05 | 20.08 | 20.19 | 19.96 | 15880 |
| 1716499800 | 20.01 | -0.04 | -0.20 | 20.08 | 20.12 | 19.81 | 32065 |
| 1716413340 | 20.05 | -0.21 | -1.04 | 20.25 | 20.31 | 19.99 | 22976 |
| 1716327000 | 20.26 | 0.07 | 0.35 | 20.15 | 20.39 | 20.14 | 21814 |
| 1716240600 | 20.19 | 0.04 | 0.20 | 20.19 | 20.3 | 20.02 | 29080 |
| 1715981400 | 20.15 | 0.09 | 0.45 | 20.03 | 20.19 | 19.98 | 23413 |
| 1715895000 | 20.06 | 0.04 | 0.20 | 20.06 | 20.2 | 19.94 | 29276 |
| 1715808600 | 20.02 | 0.03 | 0.15 | 19.95 | 20.04 | 19.77 | 40658 |
| 1715722200 | 19.99 | -0.1 | -0.50 | 20.07 | 20.08 | 19.77 | 39056 |
| 1715635800 | 20.09 | -0.01 | -0.05 | 20.19 | 20.36 | 20.08 | 22804 |
| 1715376600 | 20.1 | -0.16 | -0.79 | 20.31 | 20.35 | 19.99 | 22140 |
| 1715290140 | 20.26 | 0.03 | 0.15 | 20.21 | 20.37 | 20.08 | 15406 |
| 1715203800 | 20.23 | -0.17 | -0.83 | 20.23 | 20.29 | 20.11 | 15937 |
| 1715117400 | 20.4 | 0.2 | 0.99 | 20.27 | 20.57 | 20.27 | 18095 |
| 1715031000 | 20.2 | -0.04 | -0.20 | 20.25 | 20.39 | 20.12 | 22449 |
| 1714771800 | 20.24 | 0.04 | 0.20 | 20.22 | 20.39 | 20.03 | 24618 |
| 1714685400 | 20.2 | 0.11 | 0.55 | 20 | 20.38 | 19.99 | 22529 |
| 1714512600 | 20.09 | -1.45 | -6.73 | 20.05 | 20.13 | 19.86 | 45985 |
| 1714426200 | 21.54 | 0.26 | 1.22 | 21.2 | 21.55 | 21.12 | 39009 |
| 1714167000 | 21.28 | 0.48 | 2.31 | 20.86 | 21.29 | 20.86 | 21991 |
| 1714080540 | 20.8 | -0.39 | -1.84 | 21.08 | 21.12 | 20.76 | 24906 |
| 1713994200 | 21.19 | 0.2 | 0.95 | 21.08 | 21.31 | 20.94 | 19512 |
| 1713907800 | 20.99 | -0.19 | -0.90 | 21 | 21.11 | 20.74 | 22090 |
| 1713821340 | 21.18 | 0.06 | 0.28 | 21.18 | 21.41 | 20.66 | 29414 |
| 1713562200 | 21.12 | 0.52 | 2.52 | 20.61 | 21.12 | 20.5 | 19975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
