ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BRAP4 Bradespar Sa

20.63
0.22 (1.08%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Bradespar Sa BRAP4 Bovespa Preference Share
  Price Change Price Change % Share Price Last Trade
0.22 1.08% 20.63 10:00:01
Open Price Low Price High Price Close Price Previous Close
20.50 20.33 20.65 20.59 20.41
more quote information »

BRAP4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.6820.8719.9920.383,375,100-0.05-0.241779%
1 Month21.3321.3819.5020.445,527,255-0.70-3.28%
3 Months25.4525.4519.5021.584,314,084-4.82-18.94%
6 Months21.9927.1519.5022.743,885,753-1.36-6.18%
1 Year25.8827.7719.5022.923,541,321-5.25-20.29%
3 Years65.5080.2019.5032.713,574,088-44.87-68.50%
5 Years30.7280.2019.5035.743,070,440-10.09-32.85%

BRAP4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 20.58 0.14 0.68% 20.50 20.65 20.33 4,137,700
28 Mar 2024 20.44 0.29 1.44% 20.11 20.52 20.02 4,761,000
27 Mar 2024 20.15 -0.14 -0.69% 20.18 20.25 19.99 3,465,900
26 Mar 2024 20.29 -0.01 -0.05% 20.32 20.46 20.27 2,796,300
23 Mar 2024 20.30 -0.34 -1.65% 20.48 20.55 20.26 2,424,400
22 Mar 2024 20.64 0.02 0.10% 20.68 20.87 20.51 3,427,900
21 Mar 2024 20.62 0.24 1.18% 20.40 20.63 20.25 3,212,400
20 Mar 2024 20.38 0.23 1.14% 20.41 20.50 20.27 5,229,400
19 Mar 2024 20.15 0.57 2.91% 19.74 20.19 19.72 7,104,400
16 Mar 2024 19.58 -0.51 -2.54% 20.03 20.07 19.50 11,757,300
15 Mar 2024 20.09 -0.14 -0.69% 20.15 20.15 19.85 4,759,400
14 Mar 2024 20.23 0.05 0.25% 20.15 20.25 20.01 5,104,200
13 Mar 2024 20.18 -0.07 -0.35% 20.34 20.55 20.12 4,826,800
12 Mar 2024 20.25 -0.30 -1.46% 20.30 20.39 19.95 4,915,700
09 Mar 2024 20.55 -0.16 -0.77% 20.65 20.80 20.52 2,318,000
08 Mar 2024 20.71 0.15 0.73% 20.66 20.82 20.56 3,493,600
07 Mar 2024 20.56 -0.23 -1.11% 20.91 20.91 20.45 7,001,500
06 Mar 2024 20.79 0.12 0.58% 20.59 20.79 20.49 3,047,400
05 Mar 2024 20.67 -0.17 -0.82% 20.84 21.10 20.62 5,815,200
02 Mar 2024 20.84 -0.36 -1.70% 21.24 21.24 20.69 14,336,000
01 Mar 2024 21.20 -0.13 -0.61% 21.33 21.38 21.08 10,748,300

Your Recent History

Delayed Upgrade Clock