Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	21.000	21.080	20.890	20.990	14.732	33,600
2023-06-02	20.620	21.080	20.620	20.860	14.641	59,100
2023-06-01	20.340	20.540	20.100	20.310	14.255	44,400
2023-05-31	20.500	20.500	19.950	20.010	14.044	138,000
2023-05-30	20.650	20.750	20.160	20.340	14.276	63,100
2023-05-29	21.000	21.050	20.620	20.620	14.472	37,800
2023-05-26	20.760	20.900	20.620	20.700	14.529	35,800
2023-05-25	20.430	20.680	20.300	20.300	14.248	82,100
2023-05-24	20.950	20.950	20.370	20.400	14.318	127,200
2023-05-23	21.230	21.310	20.810	20.980	14.725	104,900
2023-05-22	21.390	21.450	21.120	21.360	14.992	84,000
2023-05-19	21.780	21.810	21.390	21.390	15.013	42,200
2023-05-18	21.690	21.770	21.420	21.770	15.280	34,000
2023-05-17	21.180	21.700	21.180	21.690	15.223	78,300
2023-05-16	21.280	21.280	20.900	21.020	14.753	199,700
2023-05-15	21.090	21.270	20.900	21.150	14.844	51,000
2023-05-12	20.840	21.020	20.650	20.880	14.655	89,100
2023-05-11	21.140	21.290	20.700	20.930	14.690	66,600
2023-05-10	21.500	21.500	21.140	21.260	14.922	51,800
2023-05-09	21.510	21.700	21.310	21.490	15.083	87,500
2023-05-08	21.550	21.860	21.460	21.510	15.097	47,000
2023-05-05	21.010	21.470	20.900	21.280	14.936	45,000
2023-05-04	21.500	21.600	20.750	20.750	14.564	95,100
2023-05-03	21.810	21.950	21.420	21.530	15.111	64,200
2023-05-02	22.350	22.480	21.600	21.780	15.287	57,200
2023-04-28	22.230	22.770	22.000	22.770	15.981	70,400
2023-04-27	22.980	23.350	22.720	23.200	16.283	62,900
2023-04-26	23.000	23.310	22.880	23.040	15.383	54,000
2023-04-25	23.000	23.000	22.600	22.740	15.183	60,700
2023-04-24	23.890	23.890	23.080	23.100	15.423	77,800
2023-04-20	24.250	24.320	23.940	24.030	16.044	26,900
2023-04-19	24.410	24.500	23.910	24.500	16.358	41,000
2023-04-18	24.550	24.670	24.270	24.670	16.471	23,400
2023-04-17	24.780	24.780	24.170	24.300	16.224	21,200
2023-04-14	24.580	24.640	24.140	24.490	16.351	23,000
2023-04-13	24.810	24.920	24.410	24.590	16.418	30,600
2023-04-12	25.130	25.260	24.820	24.840	16.585	47,900
2023-04-11	24.410	25.400	24.410	25.310	16.899	71,500
2023-04-10	23.730	24.580	23.730	24.200	16.157	38,700
2023-04-05	24.150	24.150	23.350	23.530	15.710	57,000
2023-04-04	24.740	24.750	24.100	24.150	16.124	89,400
2023-04-03	24.830	24.830	24.450	24.530	16.378	24,900
2023-03-31	25.100	25.100	24.500	24.550	16.391	49,600
2023-03-30	24.670	24.940	24.650	24.840	16.585	16,400
2023-03-29	24.310	24.680	24.280	24.320	16.238	34,900
2023-03-28	23.670	24.360	23.580	24.230	16.177	40,500
2023-03-27	23.670	23.800	23.370	23.440	15.650	43,200
2023-03-24	23.320	23.450	23.090	23.450	15.657	57,800
2023-03-23	24.010	24.010	23.200	23.200	15.490	74,300
2023-03-22	24.190	24.200	23.780	23.920	15.970	41,800
2023-03-21	24.060	24.450	23.750	24.190	16.151	90,200
2023-03-20	24.050	24.510	23.800	24.030	16.044	85,300
2023-03-17	24.140	24.480	24.020	24.020	16.037	153,600
2023-03-16	23.740	24.520	23.740	24.150	16.124	122,800
2023-03-15	24.810	24.810	23.690	24.020	16.037	89,100
2023-03-14	24.830	25.030	24.700	25.000	16.692	36,900
2023-03-13	24.600	25.500	24.500	25.030	16.712	150,200
2023-03-10	24.790	25.250	24.440	24.530	16.378	37,100
2023-03-09	25.450	25.560	24.790	25.070	16.738	32,400
2023-03-08	25.210	25.640	25.210	25.640	17.119	25,800

← NewerPage 15 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.