Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	24.500	24.870	24.160	24.190	15.144	39,100
2022-06-14	24.660	24.680	24.040	24.240	15.175	108,700
2022-06-13	25.000	25.000	24.050	24.640	15.426	94,600
2022-06-10	25.080	25.460	24.700	25.400	15.901	58,800
2022-06-09	26.290	26.290	25.160	25.200	15.776	100,400
2022-06-08	26.900	26.900	26.130	26.130	16.358	78,400
2022-06-07	26.580	26.970	26.430	26.960	16.878	76,600
2022-06-06	26.580	26.790	26.390	26.780	16.765	121,600
2022-06-03	26.780	26.780	26.220	26.500	16.590	48,800
2022-06-02	26.160	26.810	25.850	26.810	16.784	148,400
2022-06-01	25.000	26.380	24.980	26.180	16.390	330,300
2022-05-31	26.320	26.450	24.840	24.840	15.551	791,300
2022-05-30	25.420	26.060	25.400	26.050	16.308	66,000
2022-05-27	25.440	25.750	25.370	25.410	15.908	79,200
2022-05-26	25.840	25.840	25.220	25.220	15.789	76,700
2022-05-25	25.100	25.720	25.040	25.620	16.039	85,400
2022-05-24	25.250	25.410	24.850	25.310	15.845	112,200
2022-05-23	25.140	25.610	25.140	25.380	15.889	98,500
2022-05-20	24.800	25.020	24.560	24.980	15.638	117,600
2022-05-19	23.870	24.590	23.860	24.350	15.244	61,300
2022-05-18	25.140	25.140	23.730	23.730	14.856	114,800
2022-05-17	25.530	25.530	24.710	24.850	15.557	203,800
2022-05-16	24.200	25.280	24.200	25.280	15.826	152,700
2022-05-13	23.920	24.430	23.920	24.200	15.150	142,200
2022-05-12	23.700	23.930	23.130	23.930	14.981	138,000
2022-05-11	23.600	24.090	23.450	23.810	14.906	206,800
2022-05-10	23.770	23.790	22.900	23.310	14.593	132,200
2022-05-09	23.750	24.150	23.450	23.590	14.768	124,100
2022-05-06	24.650	24.770	23.800	24.310	15.219	110,100
2022-05-05	24.850	25.020	24.300	24.740	15.488	96,900
2022-05-04	24.800	25.100	24.280	25.100	15.714	54,400
2022-05-03	24.900	25.400	24.650	24.680	15.451	102,500
2022-05-02	25.110	25.320	24.380	24.780	15.513	133,800
2022-04-29	27.870	28.190	26.770	26.910	16.847	228,900
2022-04-28	27.130	27.680	26.410	27.510	16.325	245,600
2022-04-27	25.870	26.990	25.870	26.330	15.625	113,300
2022-04-26	26.420	26.420	25.520	25.520	15.144	221,900
2022-04-25	25.940	26.250	25.500	26.250	15.577	211,600
2022-04-22	27.200	27.210	26.120	26.230	15.565	169,200
2022-04-20	27.650	27.670	26.980	27.250	16.171	127,600
2022-04-19	28.500	28.500	27.510	27.640	16.402	230,700
2022-04-18	28.610	28.700	28.040	28.590	16.966	112,800
2022-04-14	28.380	28.940	28.330	28.860	17.126	66,600
2022-04-13	28.730	28.820	28.240	28.380	16.841	98,200
2022-04-12	29.090	29.380	28.520	28.520	16.924	105,600
2022-04-11	29.000	29.140	28.370	29.090	17.263	78,700
2022-04-08	29.660	29.700	28.910	28.910	17.156	109,200
2022-04-07	29.620	29.800	29.200	29.430	17.464	111,100
2022-04-06	29.560	29.780	29.300	29.770	17.666	126,600
2022-04-05	30.460	30.460	29.520	29.820	17.696	91,400
2022-04-04	30.250	30.460	29.960	30.200	17.921	79,700
2022-04-01	29.780	30.260	29.500	30.170	17.903	118,000
2022-03-31	29.590	29.770	29.400	29.620	17.577	135,600
2022-03-30	29.800	29.800	29.270	29.600	17.565	143,200
2022-03-29	30.140	30.140	29.090	29.370	17.429	569,700
2022-03-28	30.010	30.220	29.140	29.360	17.423	330,400
2022-03-25	30.640	30.650	29.620	29.850	17.714	117,100
2022-03-24	31.230	31.230	30.400	30.450	18.070	110,400
2022-03-23	31.660	31.660	30.900	31.060	18.432	134,200
2022-03-22	31.690	32.010	31.010	31.160	18.491	105,800

← NewerPage 19 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.