Bradespar Sa (BRAP3)
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 | -0.07 | -0.454545454545 | 15.4 | 15.72 | 15.07 | 62440 | 15.34607303 | CS |
| 4 | 0.01 | 0.065274151436 | 15.32 | 15.72 | 14.74 | 68115 | 15.21485869 | CS |
| 12 | -2.56 | -14.3096702068 | 17.89 | 17.89 | 14.74 | 77604 | 16.13497303 | CS |
| 26 | -1.9 | -11.0272780035 | 17.23 | 19.28 | 14.74 | 106843 | 17.3149878 | CS |
| 52 | -4.95 | -24.4082840237 | 20.28 | 20.99 | 14.74 | 96671 | 18.17768865 | CS |
| 156 | -10.09 | -39.6931549961 | 25.42 | 32.01 | 14.74 | 99265 | 22.20932562 | CS |
| 260 | -20.82 | -57.5933609959 | 36.15 | 70 | 14.74 | 97833 | 30.35058037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 15.33 | 0 | 0.00 | 15.32 | 15.44 | 15.22 | 31100 |
| 1738618200 | 15.33 | -0.06 | -0.39 | 15.35 | 15.48 | 15.29 | 61200 |
| 1738358940 | 15.39 | -0.16 | -1.03 | 15.56 | 15.62 | 15.39 | 42600 |
| 1738272540 | 15.55 | 0.39 | 2.57 | 15.28 | 15.72 | 15.19 | 106600 |
| 1738186200 | 15.16 | 0.06 | 0.40 | 15.18 | 15.26 | 15.07 | 40400 |
| 1738099740 | 15.1 | -0.27 | -1.76 | 15.4 | 15.4 | 15.08 | 61400 |
| 1738013340 | 15.37 | 0.17 | 1.12 | 15.35 | 15.4 | 15.14 | 89000 |
| 1737754200 | 15.2 | 0.06 | 0.40 | 15.2 | 15.3 | 15.18 | 23400 |
| 1737667740 | 15.14 | -0.42 | -2.70 | 15.25 | 15.39 | 15.08 | 63200 |
| 1737581400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1737495000 | 15.56 | 0 | 0.00 | 15.63 | 15.66 | 15.39 | 48700 |
| 1737408600 | 15.56 | -0.14 | -0.89 | 15.55 | 15.65 | 15.5 | 39500 |
| 1737149400 | 15.7 | 0.47 | 3.09 | 15.34 | 15.7 | 15.34 | 125300 |
| 1737062940 | 15.23 | 0.1 | 0.66 | 15.14 | 15.33 | 14.81 | 105700 |
| 1736976540 | 15.13 | 0.23 | 1.54 | 14.9 | 15.25 | 14.9 | 35000 |
| 1736890140 | 14.9 | 0.15 | 1.02 | 14.91 | 15.02 | 14.83 | 56600 |
| 1736803740 | 14.75 | -0.2 | -1.34 | 14.98 | 15 | 14.74 | 123400 |
| 1736544540 | 14.95 | 0 | 0.00 | 14.97 | 15.16 | 14.89 | 60100 |
| 1736458140 | 14.95 | 0.01 | 0.07 | 14.9 | 15.08 | 14.83 | 46600 |
| 1736371740 | 14.94 | -0.13 | -0.86 | 15.08 | 15.08 | 14.87 | 88000 |
| 1736285400 | 15.07 | -0.24 | -1.57 | 15.32 | 15.37 | 15.07 | 80100 |
| 1736198940 | 15.31 | -0.05 | -0.33 | 15.37 | 15.49 | 15.27 | 60300 |
| 1735939740 | 15.36 | -0.41 | -2.60 | 15.77 | 15.77 | 15.29 | 83500 |
| 1735853400 | 15.77 | 0.01 | 0.06 | 16 | 16 | 15.58 | 64900 |
| 1735594200 | 15.76 | -0.14 | -0.88 | 16.01 | 16.01 | 15.76 | 61600 |
| 1735334940 | 15.9 | -0.25 | -1.55 | 16 | 16.02 | 15.82 | 76000 |
| 1735248540 | 16.149999 | 0.15 | 0.94 | 15.91 | 16.149999 | 15.82 | 68500 |
| 1734989340 | 16 | -0.03 | -0.19 | 16.03 | 16.149999 | 15.93 | 60300 |
| 1734730200 | 16.03 | -0.14 | -0.87 | 16.16 | 16.16 | 15.73 | 78200 |
| 1734643800 | 16.17 | -0.12 | -0.74 | 16.44 | 16.44 | 16.05 | 115200 |
| 1734557400 | 16.29 | -0.24 | -1.45 | 16.51 | 16.51 | 16.149999 | 66700 |
| 1734470940 | 16.53 | 0.14 | 0.85 | 16.53 | 16.739999 | 16.399999 | 65000 |
| 1734384540 | 16.39 | -0.25 | -1.50 | 16.51 | 16.69 | 16.37 | 127900 |
| 1734125340 | 16.64 | -0.25 | -1.48 | 16.719999 | 16.77 | 16.5 | 66900 |
| 1734039000 | 16.89 | -0.27 | -1.57 | 17.01 | 17.01 | 16.6 | 50600 |
| 1733952540 | 17.16 | -0.09 | -0.52 | 17.2 | 17.29 | 16.88 | 61400 |
| 1733866140 | 17.25 | -0.09 | -0.52 | 17.18 | 17.43 | 17.12 | 67100 |
| 1733779740 | 17.34 | 0.79 | 4.77 | 16.6 | 17.45 | 16.6 | 154800 |
| 1733520600 | 16.55 | -0.13 | -0.78 | 16.76 | 16.76 | 16.46 | 70800 |
| 1733434200 | 16.68 | 0.13 | 0.79 | 16.66 | 16.79 | 16.57 | 40300 |
| 1733347800 | 16.55 | -0.47 | -2.76 | 16.87 | 16.88 | 16.52 | 118100 |
| 1733261340 | 17.02 | -0.06 | -0.35 | 17.14 | 17.14 | 16.89 | 42700 |
| 1733174940 | 17.08 | 0.17 | 1.01 | 16.91 | 17.15 | 16.91 | 47300 |
| 1732915740 | 16.91 | 0.14 | 0.83 | 16.79 | 17.11 | 16.78 | 73700 |
| 1732829400 | 16.77 | -0.16 | -0.95 | 16.92 | 17.03 | 16.67 | 80700 |
| 1732743000 | 16.93 | 0.14 | 0.83 | 16.68 | 17.04 | 16.68 | 95800 |
| 1732656600 | 16.79 | 0.21 | 1.27 | 16.78 | 16.99 | 16.649999 | 177300 |
| 1732570140 | 16.579999 | -0.09 | -0.54 | 16.79 | 16.92 | 16.579999 | 97000 |
| 1732310940 | 16.67 | 0.01 | 0.06 | 16.7 | 16.78 | 16.59 | 71600 |
| 1732224600 | 16.66 | -0.02 | -0.12 | 16.68 | 16.76 | 16.559999 | 77300 |
| 1732051800 | 16.68 | 0.07 | 0.42 | 16.8 | 16.8 | 16.6 | 40100 |
| 1731965340 | 16.61 | -0.05 | -0.30 | 16.66 | 16.79 | 16.54 | 114800 |
| 1731619800 | 16.66 | 0 | 0.00 | 16.66 | 16.73 | 16.51 | 82400 |
| 1731533400 | 16.66 | -0.7 | -4.03 | 16.67 | 16.79 | 16.51 | 109200 |
| 1731446940 | 17.36 | -0.48 | -2.69 | 17.89 | 17.89 | 17.36 | 160300 |
| 1731360540 | 17.84 | -0.24 | -1.33 | 17.96 | 17.96 | 17.66 | 169900 |
| 1731101400 | 18.08 | -0.33 | -1.79 | 18.21 | 18.3 | 17.66 | 129300 |
| 1731014940 | 18.41 | 0.22 | 1.21 | 18.16 | 18.64 | 18.16 | 128500 |
| 1730928600 | 18.19 | -0.08 | -0.44 | 18.01 | 18.19 | 17.92 | 93700 |
| 1730842200 | 18.27 | -0.07 | -0.38 | 18.48 | 18.6 | 18.22 | 45000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
