Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	20.840	20.840	20.430	20.520	15.422	36,800
2024-02-26	20.560	20.560	20.270	20.280	15.242	111,300
2024-02-23	20.620	20.890	20.550	20.550	15.445	69,500
2024-02-22	20.260	20.580	20.260	20.370	15.310	22,400
2024-02-21	20.480	20.500	20.250	20.260	15.227	52,000
2024-02-20	20.490	20.490	20.210	20.490	15.400	90,900
2024-02-19	20.970	20.970	20.560	20.690	15.550	57,700
2024-02-16	20.650	20.990	20.500	20.870	15.685	30,200
2024-02-15	20.420	20.550	20.240	20.300	15.257	55,300
2024-02-14	20.480	20.480	20.270	20.300	15.257	36,900
2024-02-09	20.570	20.650	20.340	20.490	15.400	42,700
2024-02-08	20.660	20.810	20.500	20.590	15.475	42,300
2024-02-07	20.620	20.890	20.580	20.800	15.633	65,500
2024-02-06	20.230	20.570	20.150	20.560	15.452	75,000
2024-02-05	20.280	20.280	20.020	20.220	15.197	192,200
2024-02-02	20.660	20.660	20.240	20.280	15.242	128,500
2024-02-01	21.040	21.040	20.470	20.480	15.392	152,700
2024-01-31	20.990	21.100	20.810	20.910	15.715	68,000
2024-01-30	21.130	21.230	20.860	20.900	15.708	71,900
2024-01-29	21.600	21.600	20.920	21.090	15.851	63,500
2024-01-26	21.000	21.750	20.800	21.750	16.347	30,400
2024-01-25	21.530	21.530	20.850	21.000	15.783	83,100
2024-01-24	21.410	21.540	21.280	21.400	16.084	44,300
2024-01-23	20.760	21.180	20.760	21.130	15.881	48,200
2024-01-22	21.000	21.000	20.620	20.660	15.528	92,700
2024-01-19	21.270	21.280	21.010	21.060	15.828	102,600
2024-01-18	21.580	21.590	21.240	21.250	15.971	57,600
2024-01-17	21.570	21.600	21.210	21.470	16.136	86,900
2024-01-16	21.770	21.780	21.480	21.610	16.242	76,700
2024-01-15	21.820	21.820	21.610	21.750	16.347	55,900
2024-01-12	21.900	22.070	21.810	21.810	16.392	37,200
2024-01-11	22.230	22.230	21.850	21.910	16.467	29,400
2024-01-10	22.250	22.250	21.810	22.050	16.572	48,900
2024-01-09	22.620	22.630	22.190	22.310	16.768	67,500
2024-01-08	22.920	22.920	22.580	22.610	16.993	69,500
2024-01-05	23.170	23.170	22.680	22.930	17.234	44,200
2024-01-04	23.390	23.390	23.000	23.170	17.414	24,400
2024-01-03	23.110	23.390	23.050	23.390	17.579	43,500
2024-01-02	23.360	23.390	23.060	23.280	17.497	42,000
2023-12-28	23.310	23.350	23.200	23.350	17.549	26,400
2023-12-27	23.240	23.280	23.120	23.190	17.429	35,900
2023-12-26	23.290	23.320	23.050	23.240	17.467	31,200
2023-12-22	23.230	23.410	22.900	23.200	17.437	62,100
2023-12-21	22.750	23.160	22.750	23.160	17.406	53,600
2023-12-20	22.450	22.800	22.400	22.730	17.083	58,700
2023-12-19	22.390	22.470	22.290	22.460	16.880	27,300
2023-12-18	22.340	22.400	22.080	22.230	16.708	55,200
2023-12-15	22.110	22.230	22.010	22.230	16.708	79,300
2023-12-14	21.990	22.180	21.900	21.970	16.512	64,600
2023-12-13	21.800	22.050	21.790	21.900	16.459	88,800
2023-12-12	22.000	22.010	21.810	21.970	16.512	62,300
2023-12-11	22.110	22.110	21.790	21.880	16.444	51,200
2023-12-08	21.940	22.120	21.800	22.120	16.625	56,300
2023-12-07	22.160	22.160	21.860	21.940	16.490	53,500
2023-12-06	21.920	22.220	21.850	22.010	16.542	99,700
2023-12-05	22.200	22.360	21.900	21.900	16.459	126,700
2023-12-04	22.160	22.410	22.000	22.280	16.745	84,000
2023-12-01	22.410	22.630	22.160	22.160	16.655	145,600
2023-11-30	22.250	22.480	22.000	22.000	16.535	136,900
2023-11-29	22.300	22.390	22.100	22.250	16.723	71,800

← NewerPage 12 of 21 · 1,247 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.