Bardella SA Industrias Mecanicas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-15 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-10 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-09 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-10-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2025-09-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-09-29 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-09-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-09-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2025-09-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 400 |
| 2025-09-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2025-09-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-09-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-09-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-09-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-09-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 800 |
| 2025-09-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-09-05 | 7.540 | 7.550 | 7.540 | 7.550 | 7.550 | 300 |
| 2025-09-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-09-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2025-09-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-09-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 300 |
| 2025-08-29 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 300 |
| 2025-08-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-18 | 6.800 | 7.500 | 6.800 | 7.500 | 7.500 | 2,600 |
| 2025-08-15 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2025-08-14 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 5,000 |
| 2025-08-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-08-07 | 8.240 | 8.300 | 8.010 | 8.300 | 8.300 | 300 |
| 2025-08-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
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.