Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.230	18.670	18.230	18.470	18.470	30,900
2026-07-21	18.270	18.300	18.130	18.200	18.200	22,300
2026-07-20	18.610	18.610	18.110	18.270	18.270	26,500
2026-07-17	18.510	18.510	18.200	18.360	18.360	23,500
2026-07-16	18.620	18.620	18.340	18.510	18.510	24,700
2026-07-15	18.590	18.770	18.570	18.730	18.730	31,400
2026-07-14	18.400	18.720	18.400	18.590	18.590	27,300
2026-07-13	18.550	18.620	18.290	18.360	18.360	52,400
2026-07-10	18.540	18.740	18.400	18.610	18.610	59,100
2026-07-09	18.230	18.530	18.200	18.530	18.530	49,500
2026-07-08	18.800	18.830	18.200	18.420	18.420	72,400
2026-07-07	19.000	19.020	18.740	18.880	18.880	50,300
2026-07-06	19.280	19.280	19.010	19.060	19.060	17,800
2026-07-03	19.220	19.270	19.140	19.210	19.210	25,700
2026-07-02	19.050	19.400	19.050	19.150	19.150	13,700
2026-07-01	19.000	19.280	18.930	19.040	19.040	25,700
2026-06-30	19.000	19.180	18.950	19.100	19.100	29,200
2026-06-29	19.040	19.220	18.930	19.160	19.160	29,000
2026-06-26	19.080	19.300	19.000	19.160	19.160	21,100
2026-06-25	19.020	19.280	19.000	19.000	19.000	19,900
2026-06-24	19.020	19.170	18.810	18.990	18.990	66,200
2026-06-23	19.100	19.240	18.940	19.010	19.010	34,100
2026-06-22	19.030	19.500	19.030	19.300	19.300	15,800
2026-06-19	19.010	19.390	19.010	19.170	19.170	22,000
2026-06-18	19.240	19.240	19.010	19.150	19.150	70,000
2026-06-17	19.400	19.560	19.050	19.420	19.420	26,500
2026-06-16	19.360	19.610	19.260	19.420	19.420	23,800
2026-06-15	19.280	19.800	19.280	19.500	19.500	48,200
2026-06-12	18.830	19.250	18.830	19.120	19.120	26,700
2026-06-11	18.760	19.090	18.700	18.970	18.970	35,500
2026-06-10	18.770	18.930	18.670	18.820	18.820	29,500
2026-06-09	18.990	18.990	18.510	18.770	18.770	37,100
2026-06-08	19.100	19.100	18.700	18.870	18.870	31,100
2026-06-05	19.440	19.440	18.880	18.940	18.940	57,600
2026-06-03	19.540	19.660	19.360	19.570	19.570	43,800
2026-06-02	19.600	20.110	19.520	19.770	19.770	52,800
2026-06-01	19.680	19.700	19.320	19.700	19.700	34,000
2026-05-29	19.970	19.970	19.680	19.680	19.680	33,200
2026-05-28	19.860	19.970	19.650	19.970	19.970	32,200
2026-05-27	19.900	19.900	19.620	19.690	19.690	42,800
2026-05-26	19.810	19.940	19.690	19.690	19.690	16,500
2026-05-25	19.950	19.990	19.770	19.810	19.810	32,600
2026-05-22	19.780	19.990	19.580	19.860	19.860	27,000
2026-05-21	19.550	19.840	19.440	19.790	19.790	18,500
2026-05-20	19.490	19.770	19.400	19.650	19.650	21,700
2026-05-19	19.190	19.340	19.090	19.300	19.300	52,300
2026-05-18	19.620	19.670	19.210	19.330	19.330	47,700
2026-05-15	19.570	19.630	18.910	19.620	19.620	71,700
2026-05-14	20.000	20.100	19.440	19.570	19.570	47,600
2026-05-13	20.020	20.440	19.830	19.850	19.850	67,100
2026-05-12	20.270	20.310	19.820	20.190	20.190	47,400
2026-05-11	19.940	20.370	19.820	20.240	20.240	33,000
2026-05-08	19.840	20.120	19.830	19.860	19.860	52,800
2026-05-07	19.990	19.990	19.490	19.600	19.600	41,600
2026-05-06	19.520	20.050	19.520	19.810	19.810	43,600
2026-05-05	19.470	19.560	19.300	19.370	19.370	45,000
2026-05-04	19.700	19.700	19.360	19.380	19.380	68,800
2026-04-30	19.660	19.970	19.640	19.760	19.760	69,500
2026-04-29	20.050	20.050	19.350	19.410	19.410	120,800
2026-04-28	20.210	20.220	20.000	20.130	20.130	35,900

← NewerPage 2 of 21 · 1,244 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.