Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	22.460	22.460	22.130	22.220	16.700	56,000
2023-11-27	22.300	22.520	22.230	22.330	16.783	80,800
2023-11-24	22.440	22.540	22.250	22.300	16.760	41,300
2023-11-23	22.660	22.790	22.410	22.440	16.865	60,200
2023-11-22	23.490	23.490	22.550	22.650	17.023	324,200
2023-11-21	24.850	25.150	24.560	25.060	18.834	276,700
2023-11-20	23.980	24.620	23.980	24.560	17.238	150,200
2023-11-17	23.750	23.950	23.630	23.930	16.796	93,000
2023-11-16	23.590	23.750	23.250	23.750	16.669	87,500
2023-11-14	22.900	23.650	22.820	23.450	16.459	138,600
2023-11-13	22.760	22.960	22.600	22.830	16.024	82,400
2023-11-10	22.580	22.790	22.460	22.600	15.862	56,100
2023-11-09	22.600	22.600	22.260	22.410	15.729	72,300
2023-11-08	22.600	22.810	22.370	22.500	15.792	43,900
2023-11-07	22.500	22.620	22.340	22.460	15.764	100,800
2023-11-06	22.490	22.800	22.310	22.670	15.911	310,000
2023-11-03	22.000	22.500	21.900	22.410	15.729	192,100
2023-11-01	20.800	21.700	20.800	21.700	15.230	108,100
2023-10-31	20.230	20.520	20.140	20.480	14.374	26,900
2023-10-30	20.360	20.490	20.100	20.280	14.234	84,200
2023-10-27	19.750	20.180	19.400	20.080	14.093	89,600
2023-10-26	19.500	19.830	19.350	19.540	13.714	48,300
2023-10-25	19.610	19.790	19.250	19.300	13.546	25,000
2023-10-24	19.500	19.600	19.330	19.600	13.757	40,600
2023-10-23	19.320	19.430	19.150	19.260	13.518	52,700
2023-10-20	19.800	19.800	19.100	19.330	13.567	86,200
2023-10-19	19.980	20.040	19.710	19.830	13.918	43,000
2023-10-18	20.200	20.200	19.880	20.000	14.037	48,200
2023-10-17	20.200	20.380	19.960	20.350	14.283	30,800
2023-10-16	20.290	20.610	20.280	20.330	14.269	17,500
2023-10-13	20.500	20.690	20.120	20.150	14.143	100,600
2023-10-11	20.420	20.490	20.270	20.490	14.381	20,100
2023-10-10	20.300	20.440	20.300	20.410	14.325	13,700
2023-10-09	20.190	20.240	20.020	20.210	14.185	23,600
2023-10-06	20.100	20.410	20.060	20.320	14.262	21,400
2023-10-05	20.190	20.200	20.020	20.100	14.107	14,900
2023-10-04	20.520	20.520	20.000	20.040	14.065	44,300
2023-10-03	20.500	20.650	20.390	20.520	14.402	26,100
2023-10-02	21.100	21.100	20.610	20.770	14.578	22,900
2023-09-29	20.780	21.030	20.680	20.950	14.704	21,000
2023-09-28	20.290	20.690	20.180	20.680	14.515	27,300
2023-09-27	20.400	20.500	20.110	20.240	14.206	46,100
2023-09-26	20.300	20.600	20.250	20.410	14.325	62,500
2023-09-25	20.800	20.800	20.320	20.590	14.451	56,400
2023-09-22	20.860	21.090	20.820	20.900	14.669	22,700
2023-09-21	21.290	21.290	20.770	20.860	14.641	35,600
2023-09-20	21.180	21.500	21.040	21.310	14.957	57,500
2023-09-19	21.160	21.320	21.020	21.180	14.866	27,400
2023-09-18	21.460	21.980	21.210	21.400	15.020	53,700
2023-09-15	21.700	21.980	21.560	21.560	15.132	102,800
2023-09-14	20.900	21.800	20.890	21.700	15.230	95,600
2023-09-13	20.880	20.990	20.670	20.670	14.508	31,600
2023-09-12	20.850	20.930	20.700	20.880	14.655	37,700
2023-09-11	21.200	21.240	20.610	20.800	14.599	250,400
2023-09-08	21.360	21.360	20.920	21.180	14.866	37,500
2023-09-06	21.800	21.850	21.450	21.680	15.216	51,900
2023-09-05	22.000	22.000	21.740	21.910	15.378	34,600
2023-09-04	22.000	22.230	21.940	21.970	15.420	109,700
2023-09-01	21.210	21.980	21.100	21.860	15.343	144,700
2023-08-31	21.170	21.260	20.850	21.260	14.922	51,300

← NewerPage 13 of 21 · 1,242 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.