BRADESPAR PN ED N1 - Price History
Monthly price history for BRAP4.SA (BRADESPAR PN ED N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$19.41 | R$19.41 |
| April 2024 | R$19.93 | R$19.93 |
| March 2024 | R$20.59 | R$20.59 |
| February 2024 | R$21.20 | R$21.20 |
| January 2024 | R$22.79 | R$22.79 |
| December 2023 | R$25.66 | R$25.66 |
| November 2023 | R$24.40 | R$24.40 |
| October 2023 | R$20.82 | R$22.34 |
| September 2023 | R$21.18 | R$22.72 |
| August 2023 | R$20.97 | R$22.50 |
| July 2023 | R$21.89 | R$23.49 |
| June 2023 | R$20.70 | R$22.21 |
| May 2023 | R$19.84 | R$21.29 |
| April 2023 | R$22.09 | R$23.70 |
| March 2023 | R$23.72 | R$26.82 |
| February 2023 | R$24.46 | R$27.66 |
| January 2023 | R$28.21 | R$31.90 |
| December 2022 | R$26.28 | R$29.72 |
| November 2022 | R$24.88 | R$28.30 |
| October 2022 | R$19.88 | R$24.01 |
| September 2022 | R$19.68 | R$23.76 |
| August 2022 | R$18.13 | R$21.89 |
| July 2022 | R$18.62 | R$22.48 |
| June 2022 | R$20.90 | R$25.24 |
| May 2022 | R$23.67 | R$28.58 |
| April 2022 | R$24.26 | R$29.29 |
| March 2022 | R$25.95 | R$33.08 |
| February 2022 | R$23.63 | R$30.12 |
| January 2022 | R$21.05 | R$26.83 |
| December 2021 | R$19.60 | R$24.99 |
| November 2021 | R$34.70 | R$49.75 |
| October 2021 | R$33.94 | R$48.66 |
| September 2021 | R$36.46 | R$52.27 |
| August 2021 | R$39 | R$63.15 |
| July 2021 | R$45.68 | R$73.96 |
| June 2021 | R$44.73 | R$74.33 |
| May 2021 | R$42.86 | R$71.21 |
| April 2021 | R$42.74 | R$71.01 |
| March 2021 | R$41.11 | R$68.31 |
| February 2021 | R$35.67 | R$62.86 |
| January 2021 | R$35.48 | R$62.51 |
| December 2020 | R$36.16 | R$63.71 |
| November 2020 | R$32.97 | R$58.10 |
| October 2020 | R$25.29 | R$46.74 |
| September 2020 | R$24.29 | R$44.89 |
| August 2020 | R$23.80 | R$43.99 |
| July 2020 | R$23.29 | R$43.05 |
| June 2020 | R$19.75 | R$36.51 |
| May 2020 | R$19.07 | R$35.25 |
| April 2020 | R$16.16 | R$29.86 |
| March 2020 | R$15.78 | R$29.16 |
| February 2020 | R$18.06 | R$33.39 |
| January 2020 | R$20.02 | R$37.01 |
| December 2019 | R$20.71 | R$38.28 |
| November 2019 | R$17.72 | R$34.20 |
| October 2019 | R$16.59 | R$32.01 |
| September 2019 | R$16.35 | R$31.56 |
| August 2019 | R$14.73 | R$28.43 |
| July 2019 | R$16.38 | R$31.62 |
| June 2019 | R$17.02 | R$32.85 |
| May 2019 | R$15.91 | R$30.70 |
| April 2019 | R$16.45 | R$31.90 |
| March 2019 | R$16.10 | R$31.90 |
| February 2019 | R$14.55 | R$28.82 |
| January 2019 | R$14.20 | R$28.13 |
| December 2018 | R$16 | R$31.69 |
| November 2018 | R$15.66 | R$31.78 |
| October 2018 | R$17.03 | R$34.56 |
| September 2018 | R$18.27 | R$37.07 |
| August 2018 | R$15.31 | R$31.07 |
| July 2018 | R$16.05 | R$32.58 |
| June 2018 | R$14.40 | R$29.23 |
| May 2018 | R$15.35 | R$31.15 |
| April 2018 | R$17.52 | R$35.56 |
| March 2018 | R$14.90 | R$31.49 |
| February 2018 | R$16.17 | R$34.17 |
| January 2018 | R$14.81 | R$31.29 |
| December 2017 | R$13.59 | R$28.72 |
| November 2017 | R$11.54 | R$25.31 |
| October 2017 | R$10.94 | R$24 |
| September 2017 | R$10.98 | R$24.10 |
| August 2017 | R$12.25 | R$26.88 |
| July 2017 | R$10.52 | R$23.08 |
| June 2017 | R$9.39 | R$20.60 |
| May 2017 | R$8.72 | R$19.12 |
| April 2017 | R$9.05 | R$19.85 |
| March 2017 | R$9.71 | R$21.89 |
| February 2017 | R$10.41 | R$23.45 |
| January 2017 | R$9.23 | R$20.80 |
| December 2016 | R$6.59 | R$14.85 |
| November 2016 | R$6.58 | R$14.95 |
| October 2016 | R$5.71 | R$12.98 |
| September 2016 | R$4.30 | R$9.76 |
| August 2016 | R$4.52 | R$10.28 |
| July 2016 | R$4.75 | R$10.80 |
| June 2016 | R$3.89 | R$8.85 |
| May 2016 | R$3.07 | R$6.97 |
| April 2016 | R$3.73 | R$8.47 |
| March 2016 | R$2.69 | R$6.12 |
| February 2016 | R$1.77 | R$4.03 |
| January 2016 | R$1.46 | R$3.32 |
| December 2015 | R$2.20 | R$4.99 |
| November 2015 | R$2.34 | R$5.32 |
| October 2015 | R$3.63 | R$8.25 |
| September 2015 | R$3.40 | R$8.20 |
| August 2015 | R$3.88 | R$9.37 |
| July 2015 | R$4.07 | R$9.84 |
| June 2015 | R$4.36 | R$10.52 |
| May 2015 | R$4.61 | R$11.14 |
| April 2015 | R$4.99 | R$12.05 |
| March 2015 | R$4.04 | R$10.59 |
| February 2015 | R$5.05 | R$13.24 |
| January 2015 | R$4.43 | R$11.61 |
| December 2014 | R$5.45 | R$14.30 |
| November 2014 | R$5.75 | R$15.08 |
| October 2014 | R$6.15 | R$16.74 |
| September 2014 | R$6.16 | R$17.92 |
| August 2014 | R$7.03 | R$20.45 |
| July 2014 | R$7.90 | R$23 |
| June 2014 | R$6.96 | R$20.25 |
| May 2014 | R$6.39 | R$18.60 |
| April 2014 | R$6.63 | R$19.30 |
| March 2014 | R$6.46 | R$19.68 |
| February 2014 | R$7 | R$21.31 |
| January 2014 | R$7.32 | R$22.30 |
| December 2013 | R$8.24 | R$25.08 |
| November 2013 | R$8.34 | R$25.41 |
| October 2013 | R$8.71 | R$26.66 |
| September 2013 | R$8.04 | R$24.60 |
| August 2013 | R$8.06 | R$24.67 |
| July 2013 | R$7.32 | R$22.40 |
| June 2013 | R$6.60 | R$20.20 |
| May 2013 | R$7.21 | R$22.06 |
| April 2013 | R$8.35 | R$25.56 |
| March 2013 | R$8.36 | R$26.33 |
| February 2013 | R$9.22 | R$29.05 |
| January 2013 | R$9.80 | R$30.89 |
| December 2012 | R$10.42 | R$32.83 |
| November 2012 | R$9.04 | R$28.50 |
| October 2012 | R$9.52 | R$30 |
| September 2012 | R$8.61 | R$28.14 |
| August 2012 | R$8.10 | R$26.50 |
| July 2012 | R$9.40 | R$30.73 |
| June 2012 | R$10.07 | R$32.94 |
| May 2012 | R$9.65 | R$31.56 |
| April 2012 | R$10.67 | R$34.90 |
| March 2012 | R$10.14 | R$34.86 |
| February 2012 | R$10.53 | R$36.21 |
| January 2012 | R$10.23 | R$35.17 |
| December 2011 | R$9.21 | R$31.69 |
| November 2011 | R$9.64 | R$33.15 |
| October 2011 | R$10.18 | R$35 |
| September 2011 | R$9.39 | R$33.09 |
| August 2011 | R$10.03 | R$35.35 |
| July 2011 | R$11.33 | R$39.92 |
| June 2011 | R$11.24 | R$39.60 |
| May 2011 | R$11.50 | R$40.50 |
| April 2011 | R$11.55 | R$40.70 |
| March 2011 | R$11.83 | R$42.80 |
| February 2011 | R$11.94 | R$43.18 |
| January 2011 | R$12.64 | R$45.72 |
| December 2010 | R$11.98 | R$43.32 |
| November 2010 | R$11.72 | R$42.40 |
| October 2010 | R$12.04 | R$43.57 |
| September 2010 | R$11.04 | R$40.50 |
| August 2010 | R$9.98 | R$36.60 |
| July 2010 | R$10.06 | R$36.92 |
| June 2010 | R$8.94 | R$32.79 |
| May 2010 | R$10.08 | R$37 |
| April 2010 | R$10.84 | R$40.07 |
| March 2010 | R$11.72 | R$43.95 |
| February 2010 | R$10.51 | R$39.43 |
| January 2010 | R$10.35 | R$38.82 |
| December 2009 | R$10.27 | R$38.53 |
| November 2009 | R$10.32 | R$38.70 |
| October 2009 | R$9.56 | R$36.45 |
| September 2009 | R$8.55 | R$32.60 |
| August 2009 | R$7.67 | R$29.25 |
| July 2009 | R$7.38 | R$28.15 |
| June 2009 | R$6.72 | R$25.60 |
| May 2009 | R$7.57 | R$28.87 |
| April 2009 | R$6.82 | R$26.91 |
| March 2009 | R$5.74 | R$22.64 |
| February 2009 | R$5.68 | R$22.40 |
| January 2009 | R$5.94 | R$23.41 |
| December 2008 | R$4.86 | R$19.18 |
| November 2008 | R$4.87 | R$19.20 |
| October 2008 | R$4.85 | R$19.60 |
| September 2008 | R$6.37 | R$26.70 |
| August 2008 | R$7.78 | R$32.60 |
| July 2008 | R$8.52 | R$35.70 |
| June 2008 | R$10.46 | R$43.83 |
| May 2008 | R$11.64 | R$48.80 |
| April 2008 | R$11.71 | R$49.65 |
| March 2008 | R$11.17 | R$47.35 |
| February 2008 | R$10.38 | R$44 |
| January 2008 | R$8.92 | R$37.80 |
| December 2007 | R$11.23 | R$47.60 |
| November 2007 | R$12.38 | R$52.50 |
| October 2007 | R$12.85 | R$54.50 |
| September 2007 | R$12.28 | R$104.70 |
| August 2007 | R$9.74 | R$83 |
| July 2007 | R$9.32 | R$79.40 |
| June 2007 | R$8.60 | R$73.30 |
| May 2007 | R$8.59 | R$73.20 |
| April 2007 | R$7.93 | R$68 |
| March 2007 | R$7.14 | R$61.20 |
| February 2007 | R$6.99 | R$59.90 |
| January 2007 | R$6.60 | R$56.60 |
| December 2006 | R$5.89 | R$101 |
| November 2006 | R$5.22 | R$91 |
| October 2006 | R$4.76 | R$82.98 |
| September 2006 | R$4.11 | R$72.60 |
| August 2006 | R$4.29 | R$75.79 |
| July 2006 | R$4.25 | R$75 |
| June 2006 | R$4.19 | R$74 |
| May 2006 | R$4.25 | R$75 |
| April 2006 | R$4.62 | R$83.25 |
| March 2006 | R$4.05 | R$73 |
| February 2006 | R$3.95 | R$71.20 |
| January 2006 | R$4.16 | R$74.90 |
| December 2005 | R$3.29 | R$59.30 |
| November 2005 | R$3.33 | R$60 |
| October 2005 | R$3.28 | R$59 |
| September 2005 | R$3.37 | R$62.26 |
| August 2005 | R$2.67 | R$49.21 |
| July 2005 | R$2.47 | R$45.50 |
| June 2005 | R$2.18 | R$40.25 |
| May 2005 | R$2.20 | R$40.50 |
| April 2005 | R$2.12 | R$78.20 |
| March 2005 | R$2.76 | R$101.85 |
| February 2005 | R$2.79 | R$103 |
| January 2005 | R$2.45 | R$90.50 |
| December 2004 | R$2.31 | R$87.50 |
| November 2004 | R$2.13 | R$80.80 |
| October 2004 | R$1.79 | R$68 |
| September 2004 | R$2.20 | R$83.50 |
| August 2004 | R$1.97 | R$74.70 |
| July 2004 | R$1.56 | R$59.01 |
| June 2004 | R$1.45 | R$1.10 |
| May 2004 | R$1.53 | R$1.16 |
| April 2004 | R$1.42 | R$1.08 |
| March 2004 | R$1.82 | R$1.38 |
| February 2004 | R$1.70 | R$1.29 |
| January 2004 | R$1.57 | R$1.19 |
| December 2003 | R$1.66 | R$1.26 |
| November 2003 | R$1.16 | R$0.88 |
| October 2003 | R$1.16 | R$0.88 |
| September 2003 | R$1.02 | R$0.77 |
| August 2003 | R$1 | R$0.76 |
| July 2003 | R$0.95 | R$0.72 |
| June 2003 | R$0.83 | R$0.63 |
| May 2003 | R$0.86 | R$0.65 |
| April 2003 | R$0.84 | R$0.64 |
| March 2003 | R$0.84 | R$0.64 |
| February 2003 | R$0.87 | R$0.66 |
| January 2003 | R$0.80 | R$0.61 |
| December 2002 | R$0.76 | R$0.58 |
| November 2002 | R$0.66 | R$0.50 |
| October 2002 | R$0.63 | R$0.48 |
| September 2002 | R$0.58 | R$0.44 |
| August 2002 | R$0.66 | R$0.50 |
| July 2002 | R$0.65 | R$0.49 |
| June 2002 | R$0.73 | R$0.55 |
| May 2002 | R$0.84 | R$0.64 |
| April 2002 | R$0.90 | R$0.68 |
| March 2002 | R$0.99 | R$0.75 |
| February 2002 | R$1.06 | R$0.80 |
| January 2002 | R$0.95 | R$0.72 |
| December 2001 | R$1.04 | R$0.79 |
| November 2001 | R$0.99 | R$0.75 |
| October 2001 | R$0.87 | R$0.66 |
| September 2001 | R$0.69 | R$0.52 |
| August 2001 | R$0.84 | R$0.64 |
| July 2001 | R$1.07 | R$0.81 |
| June 2001 | R$1.15 | R$0.87 |
| May 2001 | R$1.08 | R$0.82 |
| April 2001 | R$1.18 | R$0.92 |
| March 2001 | R$1.31 | R$1.02 |
| February 2001 | R$1.33 | R$1.03 |
| January 2001 | R$1.54 | R$1.20 |
| December 2000 | R$1.52 | R$1.18 |
| November 2000 | R$1.25 | R$0.97 |
| October 2000 | R$1.44 | R$1.12 |
| September 2000 | R$1.57 | R$1.22 |
| August 2000 | R$1.61 | R$1.25 |
| July 2000 | R$1.45 | R$3.75 |
| June 2000 | R$1.54 | R$4 |
| May 2000 | R$1.16 | R$3 |
| April 2000 | R$1.25 | R$3.25 |
| March 2000 | R$1.35 | R$3.50 |
| February 2000 | R$1.25 | R$3.25 |
| January 2000 | R$1.45 | R$3.75 |
BRAP4.SA
Price: R$19.41
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 6.12%
Payout Ratio: 157.78%
Payout Ratio Range:
Dividend Per Share: 1.79 BRL
Earnings Per Share: 4.53 BRL
P/E Ratio: 4.34
Exchange: SAO
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 7.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 19
DGR3: 15.24%
DGR5: 30.00%