Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	25.620	25.880	25.050	25.210	16.832	34,900
2023-03-06	25.920	25.920	25.460	25.750	17.192	20,900
2023-03-03	25.890	26.350	25.800	25.920	17.306	26,400
2023-03-02	26.090	26.230	25.570	25.570	17.072	45,200
2023-03-01	25.000	26.140	25.000	26.080	17.413	65,900
2023-02-28	25.040	25.330	24.820	24.950	16.658	76,100
2023-02-27	24.700	25.050	24.700	25.040	16.718	42,500
2023-02-24	25.350	25.350	24.680	24.710	16.498	66,600
2023-02-23	25.550	25.550	25.000	25.310	16.899	67,300
2023-02-22	25.910	25.910	25.260	25.660	17.132	62,700
2023-02-17	26.000	26.300	25.930	25.990	17.353	27,300
2023-02-16	26.140	26.420	25.940	25.950	17.326	76,000
2023-02-15	25.840	26.130	25.500	25.820	17.239	124,200
2023-02-14	25.370	25.870	25.210	25.870	17.272	98,100
2023-02-13	25.290	25.620	24.930	25.530	17.045	112,000
2023-02-10	26.000	26.400	25.140	25.290	16.885	125,400
2023-02-08	26.300	26.500	26.240	26.250	17.526	62,300
2023-02-07	26.230	26.660	26.020	26.330	17.580	76,700
2023-02-06	26.760	26.760	26.040	26.190	17.486	48,300
2023-02-03	26.680	26.800	26.370	26.770	17.873	132,200
2023-02-02	27.470	27.510	26.250	26.680	17.813	82,300
2023-02-01	27.890	27.900	27.170	27.470	18.341	96,200
2023-01-31	27.750	28.340	27.700	28.260	18.868	105,200
2023-01-30	28.150	28.240	27.790	27.810	18.568	42,100
2023-01-27	28.430	28.550	27.510	28.170	18.808	50,600
2023-01-26	28.280	28.550	28.000	28.420	18.975	77,900
2023-01-25	27.730	28.240	27.600	28.240	18.855	60,900
2023-01-24	28.040	28.050	27.650	27.910	18.634	23,000
2023-01-23	28.230	28.280	27.770	28.040	18.721	31,600
2023-01-20	27.890	28.280	27.890	28.280	18.881	44,600
2023-01-19	27.690	28.140	27.680	27.890	18.621	44,000
2023-01-18	27.600	28.050	27.520	27.800	18.561	47,500
2023-01-17	27.010	27.740	27.010	27.600	18.427	24,000
2023-01-16	27.850	27.850	27.120	27.120	18.107	40,600
2023-01-13	27.960	28.150	27.760	27.950	18.661	27,100
2023-01-12	27.700	28.140	27.620	27.960	18.668	42,700
2023-01-11	28.000	28.110	27.400	27.690	18.488	96,500
2023-01-10	27.500	28.000	27.260	28.000	18.695	70,300
2023-01-09	26.770	27.640	26.610	27.590	18.421	68,100
2023-01-06	26.810	27.140	26.380	27.140	18.120	174,800
2023-01-05	26.130	26.670	25.900	26.570	17.740	89,300
2023-01-04	25.680	26.160	25.250	26.120	17.439	41,200
2023-01-03	26.070	26.220	25.670	25.670	17.139	51,300
2023-01-02	25.580	26.250	25.540	26.070	17.406	80,400
2022-12-29	26.440	26.680	25.570	25.570	17.072	682,100
2022-12-28	26.150	26.680	25.950	26.680	17.813	93,200
2022-12-27	26.100	26.290	25.770	26.160	17.466	92,900
2022-12-26	26.120	26.270	25.840	25.950	17.326	39,700
2022-12-23	25.980	26.120	25.610	26.120	17.336	48,900
2022-12-22	26.050	26.210	25.720	26.100	17.322	44,000
2022-12-21	26.000	26.240	25.730	26.020	17.269	53,100
2022-12-20	25.420	26.370	25.420	25.920	17.203	73,300
2022-12-19	25.630	25.730	25.080	25.420	16.871	75,500
2022-12-16	26.670	26.670	25.520	25.520	16.937	125,300
2022-12-15	26.240	26.690	25.970	26.680	17.707	114,000
2022-12-14	25.940	26.190	25.670	26.060	17.296	81,700
2022-12-13	25.730	26.480	25.690	25.940	17.216	138,300
2022-12-12	26.480	26.480	25.500	25.720	17.070	83,000
2022-12-09	25.870	26.980	25.870	26.470	17.568	130,200
2022-12-08	25.680	26.650	25.540	25.750	17.090	118,000

← NewerPage 16 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.