B3 · BRAP4 · stock
Bradespar S.A. (BRAP4) stock price history
Every B3 trading session of Bradespar S.A. from Jan 4, 2000 to Nov 12, 2026: 6,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRAP4 adjusted close, 2000 to 2026
- R$25.49
- All time high, 2026
- R$25.63
- 52 week high, R$16.62 low
- 6,586
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BRAP4 key facts
- Bradespar S.A. (BRAP4) closed at R$18.36 on Nov 12, 2026 on B3.
- BRAP4's all time high close is R$25.49, set on Apr 17, 2026; its all time low close is R$0.1791 on Sep 19, 2002.
- BRAP4's 52 week range is R$16.62 to R$25.63.
- BRAP4 returned +7.7% over the year to Nov 12, 2026 and +56.6% over five years.
- Over ten years BRAP4 returned +928%, +26.2% a year compounded.
- BRAP4's deepest drawdown was -89.3% from Oct 1, 2007 to Feb 2, 2016.
- DataCedar holds 6,586 daily sessions of BRAP4 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRAP4 price chart, 2000 to 2026
BRAP4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -13.0% |
| 6 months | -21.3% |
| Year to date | -7.7% |
| 1 year | +7.7% |
| 3 years | +6.8% |
| 5 years | +56.6% |
| 10 years | +927.9% |
| Since Jan 4, 2000 | +3,899% |
| Compound annual growth, 26.9 years | +14.7% |
BRAP4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25.49 on Apr 17, 2026
- All time low close
- R$0.1791 on Sep 19, 2002
- 52 week high
- R$25.63 on Apr 16, 2026
- 52 week low
- R$16.62 on Nov 14, 2025
- Deepest drawdown
- -89.3% from Oct 1, 2007 to Feb 2, 2016, recovered Sep 1, 2017
- Best single session
- +24.5% on Apr 13, 2016
- Worst single session
- -19.0% on Oct 15, 2008
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 40.0×
- Best calendar year
- 2016, +202%
- Worst calendar year
- 2008, -60%
BRAP4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$19.90 | R$25.63 | R$17.09 | R$18.36 | -7.7% | 589.9M | 212 |
| 2025 | R$13.98 | R$20.85 | R$13.05 | R$19.90 | +42.4% | 940.6M | 250 |
| 2024 | R$19.25 | R$19.34 | R$13.79 | R$13.98 | -27.2% | 1B | 250 |
| 2023 | R$19.58 | R$21.87 | R$14.29 | R$19.21 | -2.6% | 774.7M | 248 |
| 2022 | R$14.80 | R$21.80 | R$13.23 | R$19.73 | +34.3% | 1B | 250 |
| 2021 | R$12.00 | R$17.20 | R$10.80 | R$14.69 | +24.3% | 1.6B | 246 |
| 2020 | R$6.60 | R$12.43 | R$3.96 | R$11.82 | +80.6% | 1.5B | 248 |
| 2019 | R$4.89 | R$6.64 | R$4.03 | R$6.54 | +35.7% | 1.1B | 248 |
| 2018 | R$4.09 | R$6.07 | R$4.09 | R$4.82 | +18.4% | 1.1B | 246 |
| 2017 | R$1.86 | R$4.10 | R$1.83 | R$4.07 | +116.4% | 1.3B | 247 |
| 2016 | R$0.6033 | R$2.12 | R$0.3685 | R$1.88 | +202.1% | 1.6B | 238 |
| 2015 | R$1.44 | R$1.56 | R$0.5846 | R$0.6233 | -56.5% | 1.5B | 244 |
| 2014 | R$2.10 | R$2.15 | R$1.15 | R$1.43 | -32.0% | 949.2M | 245 |
| 2013 | R$2.66 | R$2.74 | R$1.61 | R$2.11 | -19.0% | 784.1M | 248 |
| 2012 | R$2.46 | R$2.86 | R$1.99 | R$2.60 | +7.6% | 560M | 243 |
| 2011 | R$3.12 | R$3.42 | R$2.23 | R$2.42 | -20.2% | 456.6M | 248 |
| 2010 | R$2.61 | R$3.25 | R$2.17 | R$3.03 | +17.6% | 283.4M | 245 |
| 2009 | R$1.26 | R$2.69 | R$1.25 | R$2.58 | +106.5% | 584.4M | 243 |
| 2008 | R$3.03 | R$3.56 | R$0.9931 | R$1.25 | -59.7% | 686.5M | 239 |
| 2007 | R$1.67 | R$3.69 | R$1.51 | R$3.10 | +88.5% | 779.4M | 242 |
| 2006 | R$0.9524 | R$1.75 | R$0.9401 | R$1.64 | +70.3% | 15.9B | 243 |
| 2005 | R$0.7122 | R$1.03 | R$0.5864 | R$0.9654 | +35.5% | 578.1M | 241 |
| 2004 | R$0.5128 | R$0.7285 | R$0.4070 | R$0.7122 | +38.9% | 90.6B | 253 |
| 2003 | R$0.2361 | R$0.5291 | R$0.2238 | R$0.5128 | +117.2% | 176B | 255 |
| 2002 | R$0.3215 | R$0.3419 | R$0.1709 | R$0.2361 | -26.6% | 151B | 250 |
| 2001 | R$0.4802 | R$0.5169 | R$0.1831 | R$0.3215 | -33.1% | 188.4B | 246 |
| 2000 | R$0.4944 | R$0.6003 | R$0.3531 | R$0.4802 | n/a | 831.3B | 218 |
BRAP4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$18.36 | +0.5% |
| October 2026 | R$18.27 | -9.7% |
| September 2026 | R$20.23 | -8.0% |
| August 2026 | R$22.00 | 0.0% |
| July 2026 | R$22.00 | -0.4% |
| June 2026 | R$22.08 | -5.0% |
| May 2026 | R$23.25 | +1.4% |
| April 2026 | R$22.94 | -0.5% |
| March 2026 | R$23.06 | -7.1% |
| February 2026 | R$24.83 | +4.3% |
| January 2026 | R$23.81 | +19.6% |
| December 2025 | R$19.90 | +10.3% |
About the BRAP4 data
Daily bars. 6,586 sessions from Jan 4, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABRAP4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BPAC5 Banco BTG Pactual S.A.
- BPAR3 Banco do Estado do Pará S.A
- BPML11 Fundo De Investimento Imobiliario BTG Pactual Shoppings
- BRAP3 Bradespar S.A.
- BRAV3 Brava Energia S.A.
- BRCR11 Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund
- BRIP11 Brio Real Estate III - Fundo De Investimento Imobiliario
- BRKM3 Braskem S.A.
Common questions
BRAP4 share price history
