Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	26.290	26.290	25.120	25.650	17.024	121,000
2022-12-06	26.090	26.820	25.990	26.530	17.608	138,600
2022-12-05	26.340	26.900	26.180	26.260	17.429	58,400
2022-12-02	26.360	26.600	26.100	26.340	17.482	88,300
2022-12-01	26.180	26.520	25.710	26.350	17.488	94,300
2022-11-30	25.500	26.190	25.260	26.190	17.382	251,300
2022-11-29	24.720	25.580	24.340	25.380	16.845	134,700
2022-11-28	24.250	24.830	23.770	24.720	16.406	63,500
2022-11-25	24.620	25.160	24.100	24.100	15.995	56,900
2022-11-24	24.600	24.930	23.950	24.720	16.406	60,100
2022-11-23	24.350	24.540	23.810	24.540	16.287	60,000
2022-11-22	23.720	24.600	23.720	24.350	16.161	77,200
2022-11-21	24.100	24.330	23.610	23.750	15.763	84,200
2022-11-18	25.000	25.160	24.060	24.210	16.068	95,500
2022-11-17	24.540	24.900	23.800	24.900	16.526	112,600
2022-11-16	24.600	24.780	24.200	24.660	16.367	116,600
2022-11-14	24.100	24.780	23.820	24.600	16.327	269,900
2022-11-11	22.300	24.370	22.300	24.110	16.002	497,200
2022-11-10	22.420	22.420	21.590	22.110	14.674	301,300
2022-11-09	24.340	24.670	24.070	24.100	15.995	111,800
2022-11-08	24.000	24.460	23.850	24.420	15.288	160,300
2022-11-07	24.490	24.650	23.840	24.000	15.025	190,200
2022-11-04	23.200	24.400	23.200	24.400	15.275	269,700
2022-11-03	23.000	23.020	22.420	22.820	14.286	251,600
2022-11-01	22.460	23.400	22.340	23.010	14.405	206,900
2022-10-31	21.700	22.250	21.310	22.200	13.898	255,500
2022-10-28	21.750	21.940	21.300	21.930	13.729	222,000
2022-10-27	23.160	23.280	21.820	22.000	13.773	664,200
2022-10-26	23.280	23.600	22.560	23.000	14.399	257,400
2022-10-25	23.500	24.070	22.850	23.280	14.574	131,500
2022-10-24	23.800	24.600	23.100	23.500	14.712	263,100
2022-10-21	23.030	23.540	22.750	23.230	14.543	82,800
2022-10-20	22.910	23.370	22.710	23.010	14.405	135,900
2022-10-19	23.200	23.320	22.900	23.050	14.430	21,400
2022-10-18	22.900	23.320	22.890	23.320	14.599	25,400
2022-10-17	22.880	23.020	22.620	22.740	14.236	34,000
2022-10-14	23.540	23.540	22.600	22.880	14.324	49,400
2022-10-13	22.750	23.660	22.470	23.420	14.662	87,400
2022-10-11	22.970	23.140	22.730	23.140	14.486	43,400
2022-10-10	23.760	23.800	22.970	23.320	14.599	55,000
2022-10-07	23.610	24.730	23.550	23.750	14.868	130,800
2022-10-06	23.800	23.800	23.280	23.600	14.774	88,900
2022-10-05	23.470	23.800	23.410	23.600	14.774	69,100
2022-10-04	22.880	23.500	22.220	23.500	14.712	123,600
2022-10-03	22.260	23.000	22.190	22.620	14.161	146,900
2022-09-30	21.100	22.350	21.100	22.250	13.929	111,600
2022-09-29	21.190	21.290	20.780	21.100	13.209	58,900
2022-09-28	21.100	21.430	21.100	21.210	13.278	37,100
2022-09-27	21.360	21.640	21.160	21.160	13.247	43,800
2022-09-26	21.140	21.510	20.950	21.350	13.366	63,700
2022-09-23	21.410	21.410	20.860	21.260	13.310	100,600
2022-09-22	21.180	21.700	21.180	21.500	13.460	53,000
2022-09-21	21.450	21.600	21.010	21.010	13.153	84,100
2022-09-20	21.700	21.700	21.270	21.410	13.403	60,400
2022-09-19	20.970	21.770	20.780	21.770	13.629	54,400
2022-09-16	20.870	21.120	20.580	21.120	13.222	116,200
2022-09-15	20.980	21.010	20.650	20.870	13.065	50,500
2022-09-14	21.010	21.160	20.630	20.650	12.928	78,100
2022-09-13	21.470	21.550	20.910	21.060	13.184	83,800
2022-09-12	21.470	21.640	21.330	21.460	13.435	65,800

← NewerPage 17 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.