Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	19.360	19.360	19.050	19.200	15.233	50,600
2024-05-22	19.490	19.500	19.270	19.500	15.471	40,800
2024-05-21	19.310	19.600	19.250	19.550	15.511	46,800
2024-05-20	19.350	19.580	19.260	19.260	15.281	139,300
2024-05-17	19.360	19.450	19.280	19.380	15.376	44,200
2024-05-16	19.330	19.470	19.250	19.360	15.360	60,100
2024-05-15	19.320	19.320	19.110	19.300	15.312	146,300
2024-05-14	19.400	19.460	19.050	19.210	15.241	84,100
2024-05-13	19.580	19.630	19.360	19.360	15.360	24,000
2024-05-10	19.400	19.640	19.350	19.400	15.392	24,300
2024-05-09	19.530	19.700	19.300	19.400	15.392	43,100
2024-05-08	19.510	19.640	19.370	19.640	15.582	28,100
2024-05-07	19.570	19.800	19.410	19.500	15.471	33,000
2024-05-06	19.530	19.700	19.430	19.570	15.527	64,800
2024-05-03	19.460	19.710	19.340	19.520	15.487	47,400
2024-05-02	19.300	19.590	19.300	19.430	15.415	53,500
2024-04-30	19.790	19.800	19.180	19.220	15.249	198,800
2024-04-29	20.400	20.900	20.330	20.900	16.582	210,600
2024-04-26	20.180	20.420	20.140	20.400	15.332	116,500
2024-04-25	20.170	20.200	19.990	20.040	15.062	70,900
2024-04-24	20.250	20.400	20.160	20.170	15.159	81,800
2024-04-23	20.220	20.320	20.010	20.240	15.212	58,900
2024-04-22	20.220	20.760	20.010	20.230	15.204	103,000
2024-04-19	19.970	20.380	19.840	20.270	15.234	54,500
2024-04-18	19.990	20.020	19.770	19.970	15.009	52,500
2024-04-17	20.040	20.240	19.870	19.870	14.934	58,900
2024-04-16	20.180	20.190	19.750	19.780	14.866	86,000
2024-04-15	20.020	20.470	19.950	20.200	15.182	71,500
2024-04-12	20.430	20.500	19.920	19.950	14.994	81,700
2024-04-11	20.250	20.300	20.100	20.260	15.227	84,400
2024-04-10	20.630	20.760	20.130	20.300	15.257	89,900
2024-04-09	20.700	20.770	20.430	20.630	15.505	131,400
2024-04-08	19.880	20.600	19.880	20.520	15.422	157,000
2024-04-05	20.000	20.100	19.700	19.830	14.904	147,700
2024-04-04	20.190	20.290	19.970	19.980	15.016	129,200
2024-04-03	20.180	20.190	19.740	20.190	15.174	266,700
2024-04-02	20.150	20.380	20.060	20.130	15.129	51,900
2024-04-01	20.080	20.370	19.740	20.000	15.032	209,700
2024-03-28	19.950	19.960	19.770	19.960	15.001	84,500
2024-03-27	19.400	19.850	19.400	19.850	14.919	82,100
2024-03-26	19.500	19.500	19.180	19.400	14.581	74,800
2024-03-25	19.680	19.680	19.400	19.500	14.656	74,200
2024-03-22	19.810	19.810	19.480	19.500	14.656	78,800
2024-03-21	19.680	19.940	19.680	19.800	14.881	46,000
2024-03-20	19.520	19.770	19.460	19.650	14.768	59,800
2024-03-19	19.400	19.590	19.360	19.500	14.656	77,900
2024-03-18	18.730	19.200	18.730	19.170	14.408	149,300
2024-03-15	19.410	19.420	18.560	18.560	13.949	461,800
2024-03-14	19.680	19.680	19.330	19.330	14.528	108,600
2024-03-13	19.500	20.010	19.380	19.620	14.746	284,200
2024-03-12	19.500	19.870	19.500	19.500	14.656	99,000
2024-03-11	19.890	19.890	19.440	19.490	14.648	172,800
2024-03-08	19.890	20.100	19.820	19.950	14.994	51,000
2024-03-07	19.750	19.990	19.750	19.900	14.956	73,400
2024-03-06	19.950	20.000	19.710	19.710	14.814	76,900
2024-03-05	20.000	20.090	19.810	19.970	15.009	110,100
2024-03-04	20.010	20.200	19.880	20.000	15.032	82,100
2024-03-01	20.280	20.280	19.860	20.010	15.039	217,900
2024-02-29	20.260	20.390	20.110	20.110	15.114	121,400
2024-02-28	20.600	20.600	20.240	20.250	15.219	95,600

← NewerPage 11 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.