Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← BRAP3.SA stock page

Bradespar S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.130	18.340	18.040	18.210	18.210	55,200
2026-10-15	17.900	18.160	17.790	17.920	17.920	80,600
2026-10-14	18.270	18.270	17.790	17.900	17.900	256,800
2026-10-13	18.650	18.670	18.270	18.280	18.280	119,200
2026-10-09	18.910	18.910	18.500	18.550	18.550	166,800
2026-10-08	18.620	19.010	18.360	18.750	18.750	93,200
2026-10-07	18.450	18.630	18.270	18.630	18.630	83,000
2026-10-06	18.400	18.800	18.220	18.460	18.460	74,600
2026-10-05	18.520	18.950	18.160	18.400	18.400	144,900
2026-10-02	18.000	18.240	17.850	18.130	18.130	89,800
2026-10-01	18.100	18.350	17.730	18.000	18.000	111,100
2026-09-30	17.890	18.080	17.850	17.980	17.980	82,100
2026-09-29	18.120	18.120	17.780	17.830	17.830	37,000
2026-09-28	18.050	18.070	17.680	17.820	17.820	89,400
2026-09-25	17.970	18.130	17.900	17.980	17.980	76,100
2026-09-24	18.220	18.270	17.910	17.930	17.930	52,300
2026-09-23	18.800	18.800	18.110	18.110	18.110	112,800
2026-09-22	18.500	18.650	18.390	18.630	18.630	45,200
2026-09-21	18.610	18.690	18.470	18.500	18.500	31,600

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	1.4023 BRL
2025-11-12	0.7406 BRL
2025-04-25	0.8361 BRL
2024-12-19	0.1911 BRL
2024-11-12	0.8170 BRL
2024-04-29	1.0750 BRL
2023-11-21	1.6244 BRL
2023-04-27	1.1228 BRL
2022-12-26	0.1553 BRL
2022-11-09	1.3856 BRL
2022-04-29	1.4333 BRL
2021-12-16	5.4944 BRL
2021-07-15	1.8286 BRL
2021-03-31	3.5352 BRL
2020-11-11	2.0571 BRL
2019-12-30	0.7266 BRL
2019-12-27	0.8207 BRL
2019-05-02	0.5408 BRL
2019-04-30	0.6109 BRL
2019-01-02	0.5855 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.