Bradespar Historical Data - BRAP4

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
US$26.87
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bradespar PN BRAP4 Bovespa Preference Share BRBRAPACNPR2 Bradespar S.A. PN
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.12 -0.38% 31.43 31.68 31.30 31.59 31.55 04:56:15
more quote information »

BRAP4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.2532.4631.0131.741,454,460-0.82-2.54%
1 Month31.2032.5329.0431.191,508,9350.230.737179%
3 Months31.6432.5326.7029.731,753,860-0.21-0.663717%
6 Months32.5133.9126.7030.681,737,259-1.08-3.32%
1 Year33.5335.9325.4830.652,142,238-2.10-6.26%
3 Years12.2139.8912.0626.712,262,31019.22157.41%
5 Years18.1739.892.9518.712,478,35713.2672.98%

BRAP4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 31.51 0.35 1.12% 31.26 31.60 31.10 1,405,400
Oct 19 2019 31.16 -0.64 -2.01% 31.91 31.99 31.01 1,727,700
Oct 18 2019 31.80 -0.19 -0.59% 32.15 32.15 31.61 1,342,400
Oct 17 2019 31.99 -0.41 -1.27% 32.42 32.42 31.81 1,525,300
Oct 16 2019 32.40 0.14 0.43% 32.25 32.46 31.92 1,271,500
Oct 15 2019 32.26 -0.02 -0.06% 32.18 32.29 31.89 645,800
Oct 12 2019 32.28 0.80 2.54% 31.75 32.53 31.75 1,731,600
Oct 11 2019 31.48 0.88 2.88% 30.63 31.87 30.54 1,210,600
Oct 10 2019 30.60 0.09 0.29% 30.77 30.93 30.47 867,100
Oct 09 2019 30.51 -0.42 -1.36% 31.01 31.17 30.16 2,015,600
Oct 08 2019 30.93 -0.43 -1.37% 31.11 31.60 30.71 1,139,000
Oct 05 2019 31.36 1.19 3.94% 30.23 31.45 30.15 1,794,400
Oct 04 2019 30.17 0.56 1.89% 29.71 30.28 29.04 1,692,200
Oct 03 2019 29.61 -1.52 -4.88% 30.85 30.88 29.54 2,040,900
Oct 02 2019 31.13 -0.39 -1.24% 31.54 32.11 31.12 1,237,700
Oct 01 2019 31.52 0.23 0.74% 31.28 31.78 31.05 1,325,300
Sep 28 2019 31.29 0.10 0.32% 31.29 31.63 31.17 1,201,800
Sep 27 2019 31.19 -0.01 -0.03% 31.23 31.44 31.01 922,900
Sep 26 2019 31.20 0.59 1.93% 30.60 31.31 30.29 3,918,400
Sep 25 2019 30.61 -0.64 -2.05% 31.20 31.20 30.43 1,163,100
Sep 24 2019 31.25 -0.35 -1.11% 31.41 31.64 31.25 859,500
Your Recent History
BOV
BRAP4
Bradespar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 22:49:09