Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	17.510	17.530	17.380	17.530	13.908	67,900
2024-08-15	17.330	17.620	17.270	17.480	13.868	126,400
2024-08-14	17.410	17.570	17.190	17.570	13.940	104,900
2024-08-13	17.560	17.560	17.340	17.420	13.821	83,200
2024-08-12	17.380	17.550	17.360	17.450	13.845	44,700
2024-08-09	17.300	17.410	17.250	17.380	13.789	31,700
2024-08-08	17.310	17.550	17.240	17.330	13.749	24,500
2024-08-07	17.330	17.340	17.170	17.310	13.733	22,800
2024-08-06	17.260	17.330	17.020	17.150	13.607	54,200
2024-08-05	17.230	17.250	16.740	17.170	13.622	115,800
2024-08-02	17.390	17.600	17.260	17.280	13.710	59,100
2024-08-01	18.180	18.180	17.410	17.410	13.813	66,100
2024-07-31	17.450	17.760	17.450	17.710	14.051	109,200
2024-07-30	17.730	17.730	17.400	17.400	13.805	102,900
2024-07-29	17.920	17.970	17.720	17.740	14.075	63,600
2024-07-26	18.220	18.220	17.830	17.830	14.146	81,800
2024-07-25	18.000	18.000	17.760	17.910	14.209	52,100
2024-07-24	18.050	18.060	17.840	18.010	14.289	60,300
2024-07-23	18.200	18.240	17.950	17.950	14.241	71,100
2024-07-22	18.400	18.400	18.190	18.250	14.479	46,800
2024-07-19	18.290	18.320	18.160	18.290	14.511	36,700
2024-07-18	18.840	18.840	18.190	18.190	14.432	131,800
2024-07-17	18.760	18.840	18.650	18.840	14.947	29,900
2024-07-16	18.790	18.790	18.580	18.770	14.892	37,000
2024-07-15	18.550	18.820	18.500	18.760	14.884	42,000
2024-07-12	18.590	18.610	18.390	18.490	14.670	101,300
2024-07-11	18.460	18.600	18.450	18.590	14.749	142,900
2024-07-10	18.550	18.590	18.350	18.450	14.638	57,200
2024-07-09	18.370	18.630	18.370	18.620	14.773	68,400
2024-07-08	18.480	18.500	18.170	18.500	14.678	84,400
2024-07-05	18.530	18.530	18.300	18.480	14.662	44,500
2024-07-04	18.670	18.670	18.460	18.550	14.717	61,500
2024-07-03	18.350	18.600	18.310	18.500	14.678	44,500
2024-07-02	18.190	18.280	18.050	18.160	14.408	78,500
2024-07-01	17.980	18.250	17.980	18.110	14.368	84,600
2024-06-28	17.750	18.080	17.740	17.950	14.241	104,900
2024-06-27	17.560	17.820	17.560	17.630	13.987	45,700
2024-06-26	17.360	17.670	17.360	17.510	13.892	75,300
2024-06-25	17.640	17.640	17.260	17.310	13.733	80,700
2024-06-24	17.500	17.680	17.340	17.640	13.995	222,300
2024-06-21	17.560	17.570	17.410	17.440	13.837	73,100
2024-06-20	17.600	17.860	17.500	17.530	13.908	53,100
2024-06-19	17.360	17.520	17.100	17.520	13.900	65,700
2024-06-18	17.240	17.470	17.210	17.240	13.678	44,300
2024-06-17	17.600	17.600	17.100	17.220	13.662	90,800
2024-06-14	17.650	17.650	17.450	17.550	13.924	48,100
2024-06-13	17.630	17.750	17.590	17.590	13.956	41,700
2024-06-12	17.830	17.870	17.580	17.640	13.995	53,200
2024-06-11	17.700	17.840	17.550	17.720	14.059	61,800
2024-06-10	17.620	17.870	17.570	17.800	14.122	38,500
2024-06-07	17.960	17.960	17.600	17.600	13.964	85,000
2024-06-06	17.770	18.010	17.690	18.010	14.289	91,400
2024-06-05	18.050	18.050	17.650	17.770	14.098	112,300
2024-06-04	18.240	18.240	17.900	18.030	14.305	103,700
2024-06-03	18.690	18.690	18.110	18.240	14.471	106,000
2024-05-31	18.900	18.900	18.540	18.620	14.773	110,100
2024-05-29	19.000	19.330	18.770	18.970	15.050	79,700
2024-05-28	19.350	19.370	18.900	19.080	15.138	85,900
2024-05-27	19.370	19.370	19.110	19.350	15.352	37,100
2024-05-24	19.120	19.390	19.050	19.370	15.368	28,100

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	1.4023 BRL
2025-11-12	0.7406 BRL
2025-04-25	0.8361 BRL
2024-12-19	0.1911 BRL
2024-11-12	0.8170 BRL
2024-04-29	1.0750 BRL
2023-11-21	1.6244 BRL
2023-04-27	1.1228 BRL
2022-12-26	0.1553 BRL
2022-11-09	1.3856 BRL
2022-04-29	1.4333 BRL
2021-12-16	5.4944 BRL
2021-07-15	1.8286 BRL
2021-03-31	3.5352 BRL
2020-11-11	2.0571 BRL
2019-12-30	0.7266 BRL
2019-12-27	0.8207 BRL
2019-05-02	0.5408 BRL
2019-04-30	0.6109 BRL
2019-01-02	0.5855 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.