Bardella SA Industrias Mecanicas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.500	11.500	11.500	11.500	11.500	0
2023-11-27	11.500	11.500	11.500	11.500	11.500	0
2023-11-24	11.500	11.500	11.500	11.500	11.500	0
2023-11-23	11.500	11.500	11.500	11.500	11.500	0
2023-11-22	11.500	11.500	11.500	11.500	11.500	0
2023-11-21	11.500	11.500	11.500	11.500	11.500	0
2023-11-20	11.500	11.500	11.500	11.500	11.500	0
2023-11-17	11.500	11.500	11.500	11.500	11.500	0
2023-11-16	11.500	11.500	11.500	11.500	11.500	0
2023-11-14	11.500	11.500	11.500	11.500	11.500	0
2023-11-13	11.500	11.500	11.500	11.500	11.500	0
2023-11-10	11.500	11.500	11.500	11.500	11.500	0
2023-11-09	11.500	11.500	11.500	11.500	11.500	0
2023-11-08	11.500	11.500	11.500	11.500	11.500	100
2023-11-07	10.000	10.000	10.000	10.000	10.000	0
2023-11-06	10.000	10.000	10.000	10.000	10.000	0
2023-11-03	10.000	10.000	10.000	10.000	10.000	0
2023-11-01	10.000	10.000	10.000	10.000	10.000	0
2023-10-31	10.000	10.000	10.000	10.000	10.000	0
2023-10-30	10.000	10.000	10.000	10.000	10.000	0
2023-10-27	10.000	10.000	10.000	10.000	10.000	0
2023-10-26	10.000	10.000	10.000	10.000	10.000	2,000
2023-10-25	10.500	10.500	10.500	10.500	10.500	100
2023-10-24	10.500	10.500	10.500	10.500	10.500	0
2023-10-23	10.500	10.500	10.500	10.500	10.500	100
2023-10-20	10.800	10.800	10.800	10.800	10.800	0
2023-10-19	10.800	10.800	10.800	10.800	10.800	0
2023-10-18	10.800	10.800	10.800	10.800	10.800	0
2023-10-17	10.800	10.800	10.800	10.800	10.800	0
2023-10-16	10.800	10.800	10.800	10.800	10.800	0
2023-10-13	10.800	10.800	10.800	10.800	10.800	0
2023-10-11	10.800	10.800	10.800	10.800	10.800	100
2023-10-10	11.360	11.360	11.360	11.360	11.360	100
2023-10-09	11.500	11.500	11.500	11.500	11.500	0
2023-10-06	11.500	11.500	11.500	11.500	11.500	0
2023-10-05	11.500	11.500	11.500	11.500	11.500	0
2023-10-04	11.500	11.500	11.500	11.500	11.500	0
2023-10-03	11.500	11.500	11.500	11.500	11.500	500
2023-10-02	11.550	11.550	11.550	11.550	11.550	0
2023-09-29	11.550	11.550	11.550	11.550	11.550	0
2023-09-28	11.550	11.550	11.550	11.550	11.550	0
2023-09-27	11.550	11.550	11.550	11.550	11.550	0
2023-09-26	11.550	11.550	11.550	11.550	11.550	0
2023-09-25	11.550	11.550	11.550	11.550	11.550	0
2023-09-22	11.550	11.550	11.550	11.550	11.550	0
2023-09-21	11.550	11.550	11.550	11.550	11.550	0
2023-09-20	11.550	11.550	11.550	11.550	11.550	0
2023-09-19	11.550	11.550	11.550	11.550	11.550	0
2023-09-18	11.550	11.550	11.550	11.550	11.550	100
2023-09-15	12.200	12.200	12.200	12.200	12.200	0
2023-09-14	12.200	12.200	12.200	12.200	12.200	0
2023-09-13	12.200	12.200	12.200	12.200	12.200	0
2023-09-12	12.200	12.200	12.200	12.200	12.200	0
2023-09-11	12.200	12.200	12.200	12.200	12.200	0
2023-09-08	12.200	12.200	12.200	12.200	12.200	0
2023-09-06	12.200	12.200	12.200	12.200	12.200	0
2023-09-05	12.200	12.200	12.200	12.200	12.200	0
2023-09-04	12.200	12.200	12.200	12.200	12.200	0
2023-09-01	12.200	12.200	12.200	12.200	12.200	0
2023-08-31	12.200	12.200	12.200	12.200	12.200	0

← NewerPage 13 of 21 · 1,248 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.