Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	20.990	21.170	20.840	20.930	14.690	42,000
2023-08-29	20.370	20.910	20.350	20.910	14.676	62,000
2023-08-28	20.120	20.380	20.100	20.360	14.290	65,300
2023-08-25	20.220	20.220	19.950	19.970	14.016	44,600
2023-08-24	20.240	20.240	20.050	20.050	14.072	33,000
2023-08-23	20.350	20.470	20.160	20.240	14.206	54,800
2023-08-22	20.120	20.280	19.970	20.170	14.157	29,500
2023-08-21	20.130	20.130	19.820	19.820	13.911	67,000
2023-08-18	20.220	20.220	19.870	20.180	14.164	68,700
2023-08-17	20.060	20.250	19.950	20.080	14.093	62,100
2023-08-16	20.190	20.190	19.770	19.850	13.932	111,200
2023-08-15	20.260	20.400	19.950	19.950	14.002	74,700
2023-08-14	20.900	20.900	20.250	20.410	14.325	115,200
2023-08-11	21.230	21.230	20.890	20.890	14.662	44,300
2023-08-10	21.350	21.470	21.090	21.090	14.802	64,200
2023-08-09	21.450	21.550	21.320	21.330	14.971	20,300
2023-08-08	21.610	21.610	21.320	21.400	15.020	42,300
2023-08-07	21.730	21.900	21.400	21.900	15.371	41,400
2023-08-04	21.660	21.950	21.490	21.620	15.174	34,900
2023-08-03	21.570	21.660	21.330	21.580	15.146	35,900
2023-08-02	21.570	21.570	21.350	21.480	15.076	35,300
2023-08-01	21.730	21.730	21.570	21.610	15.167	17,900
2023-07-31	21.440	21.870	21.400	21.870	15.350	69,400
2023-07-28	21.800	21.800	21.300	21.450	15.055	54,100
2023-07-27	22.170	22.170	21.700	21.990	15.434	31,900
2023-07-26	22.170	22.240	21.930	22.180	15.567	29,600
2023-07-25	21.700	22.270	21.690	22.110	15.518	85,700
2023-07-24	21.210	21.640	21.200	21.500	15.090	43,600
2023-07-21	21.270	21.290	21.090	21.210	14.887	30,700
2023-07-20	21.110	21.380	21.110	21.160	14.851	47,800
2023-07-19	21.270	21.380	21.010	21.100	14.809	17,900
2023-07-18	21.500	21.500	21.130	21.200	14.880	33,800
2023-07-17	21.390	21.400	21.050	21.370	14.999	57,400
2023-07-14	21.570	21.700	21.380	21.390	15.013	84,500
2023-07-13	21.420	21.680	21.350	21.600	15.160	86,900
2023-07-12	21.220	21.460	21.100	21.160	14.851	54,700
2023-07-11	20.750	21.070	20.580	21.070	14.788	96,500
2023-07-10	20.770	20.770	20.530	20.690	14.522	93,400
2023-07-07	20.620	21.000	20.620	20.780	14.585	66,600
2023-07-06	20.820	20.950	20.650	20.650	14.494	70,400
2023-07-05	21.010	21.010	20.600	20.820	14.613	122,400
2023-07-04	21.010	21.010	20.800	20.880	14.655	79,000
2023-07-03	20.970	21.100	20.810	20.970	14.718	126,600
2023-06-30	21.250	21.270	20.640	20.910	14.676	71,500
2023-06-29	20.990	21.180	20.700	21.180	14.866	109,400
2023-06-28	21.590	21.590	20.710	20.990	14.732	71,200
2023-06-27	21.400	21.550	21.210	21.310	14.957	40,500
2023-06-26	21.010	21.300	21.010	21.300	14.950	32,500
2023-06-23	21.050	21.210	20.890	21.090	14.802	58,600
2023-06-22	21.150	21.280	20.990	21.160	14.851	92,600
2023-06-21	21.110	21.250	21.000	21.190	14.873	62,400
2023-06-20	21.480	21.480	21.020	21.170	14.858	101,900
2023-06-19	21.450	21.620	21.280	21.490	15.083	104,600
2023-06-16	21.600	21.600	21.250	21.250	14.915	116,900
2023-06-15	21.550	21.620	21.250	21.450	15.055	87,700
2023-06-14	21.260	21.700	21.260	21.550	15.125	129,100
2023-06-13	21.470	21.490	21.100	21.160	14.851	49,600
2023-06-12	21.350	21.480	21.050	21.190	14.873	47,300
2023-06-09	21.130	21.480	21.130	21.380	15.006	60,000
2023-06-07	20.700	21.200	20.700	21.050	14.774	59,600

← NewerPage 14 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.