Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	20.810	21.450	20.660	21.410	13.403	199,300
2022-09-08	20.920	21.440	20.440	20.520	12.846	95,700
2022-09-06	21.520	21.590	20.710	20.710	12.965	80,300
2022-09-05	21.510	21.920	21.210	21.560	13.497	136,500
2022-09-02	20.900	21.450	20.480	21.450	13.428	1,095,800
2022-09-01	20.700	20.840	20.210	20.600	12.896	253,600
2022-08-31	21.110	21.250	20.720	20.950	13.115	141,200
2022-08-30	21.690	21.690	20.860	20.860	13.059	101,500
2022-08-29	21.640	21.800	21.300	21.680	13.572	67,500
2022-08-26	22.230	22.430	21.670	21.670	13.566	81,600
2022-08-25	22.110	22.210	21.750	22.210	13.904	81,300
2022-08-24	22.000	22.160	21.660	21.840	13.673	73,000
2022-08-23	21.030	21.990	21.000	21.980	13.760	58,000
2022-08-22	21.150	21.150	20.710	21.040	13.172	47,600
2022-08-19	21.380	21.380	20.990	21.200	13.272	72,300
2022-08-18	21.480	21.480	21.220	21.380	13.385	54,300
2022-08-17	21.320	21.430	20.960	21.200	13.272	119,500
2022-08-16	21.150	21.820	21.150	21.500	13.460	107,200
2022-08-15	21.100	21.130	20.670	21.130	13.228	119,900
2022-08-12	20.940	21.370	20.850	21.370	13.378	92,200
2022-08-11	20.600	21.290	20.600	20.800	13.022	99,200
2022-08-10	20.550	20.710	20.290	20.530	12.853	115,200
2022-08-09	20.420	21.130	20.210	20.400	12.771	114,000
2022-08-08	20.780	20.810	20.240	20.310	12.715	127,600
2022-08-05	20.180	20.660	20.160	20.380	12.759	128,400
2022-08-04	20.070	20.250	19.840	19.980	12.508	164,800
2022-08-03	20.550	20.660	19.940	20.020	12.533	88,400
2022-08-02	20.020	20.610	19.810	20.540	12.859	108,400
2022-08-01	20.550	20.550	20.000	20.080	12.571	88,800
2022-07-29	21.000	21.000	20.330	20.470	12.815	73,200
2022-07-28	20.800	21.150	20.600	20.800	13.022	121,500
2022-07-27	20.570	20.750	20.250	20.750	12.990	48,000
2022-07-26	20.660	20.750	20.370	20.450	12.802	47,800
2022-07-25	20.640	20.800	20.500	20.690	12.953	38,100
2022-07-22	20.520	20.900	20.260	20.430	12.790	74,200
2022-07-21	20.230	20.420	20.000	20.410	12.777	28,700
2022-07-20	20.490	20.490	19.800	20.300	12.709	135,100
2022-07-19	20.400	20.570	20.310	20.380	12.759	88,500
2022-07-18	20.380	20.560	20.160	20.560	12.871	84,400
2022-07-15	20.000	20.260	19.860	19.960	12.496	73,500
2022-07-14	21.190	21.190	20.040	20.080	12.571	173,400
2022-07-13	21.620	21.620	21.200	21.450	13.428	129,500
2022-07-12	21.720	21.720	21.360	21.610	13.529	53,600
2022-07-11	22.230	22.240	21.700	21.710	13.591	87,300
2022-07-08	22.980	23.020	22.510	22.530	14.105	48,200
2022-07-07	22.630	23.130	22.630	22.980	14.386	31,000
2022-07-06	22.170	22.530	21.890	22.370	14.004	99,200
2022-07-05	22.080	22.140	21.640	22.140	13.860	89,100
2022-07-04	22.080	22.390	22.000	22.280	13.948	35,600
2022-07-01	22.760	22.790	22.170	22.250	13.929	91,500
2022-06-30	23.120	23.200	22.720	22.800	14.274	69,000
2022-06-29	23.820	23.900	23.340	23.450	14.681	80,900
2022-06-28	23.820	24.240	23.410	23.790	14.893	73,400
2022-06-27	22.940	23.640	22.940	23.530	14.731	44,200
2022-06-24	22.540	22.750	22.210	22.680	14.199	47,600
2022-06-23	23.320	23.460	22.050	22.360	13.998	74,200
2022-06-22	23.140	23.210	22.560	22.990	14.393	61,300
2022-06-21	23.440	23.750	23.200	23.300	14.587	84,700
2022-06-20	23.400	23.400	22.480	23.330	14.605	89,900
2022-06-17	23.690	23.700	22.960	23.440	14.674	156,500

← NewerPage 18 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.