Bardella SA Industrias Mecanicas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-10-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-10-13 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 200 |
| 2026-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2026-10-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2026-10-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-10-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-10-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-10-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-10-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-22 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 200 |
| 2026-09-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-09-14 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-09-11 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 100 |
| 2026-09-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-09-09 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 100 |
| 2026-09-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2026-09-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2026-08-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-21 | 4.300 | 5.000 | 4.300 | 4.460 | 4.460 | 400 |
| 2026-08-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2026-08-19 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 2,900 |
| 2026-08-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-08-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-08-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 100 |
| 2026-08-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 200 |
| 2026-08-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,800 |
| 2026-08-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 100 |
| 2026-08-10 | 4.410 | 4.500 | 4.400 | 4.400 | 4.400 | 900 |
| 2026-08-07 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 300 |
| 2026-08-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2026-08-05 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 600 |
| 2026-08-04 | 4.490 | 4.500 | 4.400 | 4.500 | 4.500 | 1,500 |
| 2026-08-03 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 15,100 |
| 2026-07-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-07-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-07-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-07-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2026-07-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-07-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2026-07-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.