Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	30.740	31.870	30.740	31.570	18.734	146,500
2022-03-18	30.010	30.730	29.770	30.730	18.236	170,800
2022-03-17	29.160	30.100	29.160	29.710	17.630	149,000
2022-03-16	28.060	28.870	28.060	28.790	17.085	667,600
2022-03-15	28.240	28.340	27.060	27.800	16.497	386,900
2022-03-14	29.360	29.360	28.250	28.370	16.835	132,400
2022-03-11	29.890	30.020	28.990	29.360	17.423	128,900
2022-03-10	28.950	29.890	28.670	29.630	17.583	146,800
2022-03-09	29.360	29.360	28.500	28.840	17.114	233,800
2022-03-08	30.520	31.000	29.170	29.360	17.423	223,200
2022-03-07	29.800	30.610	29.800	30.420	18.052	177,600
2022-03-04	28.000	29.460	27.950	29.460	17.482	226,900
2022-03-03	27.700	28.480	27.700	28.300	16.794	376,000
2022-03-02	27.050	28.270	27.050	27.630	16.396	229,000
2022-02-25	25.380	26.690	25.190	26.370	15.648	131,300
2022-02-24	25.390	25.500	24.550	25.370	15.055	208,000
2022-02-23	25.960	26.070	25.500	25.500	15.132	72,000
2022-02-22	25.810	26.170	25.750	25.820	15.322	115,800
2022-02-21	26.050	26.370	25.720	25.800	15.310	271,400
2022-02-18	26.070	26.320	25.940	26.020	15.441	82,600
2022-02-17	26.960	26.960	26.060	26.060	15.464	160,200
2022-02-16	27.110	27.180	26.750	27.080	16.070	151,800
2022-02-15	27.290	27.290	26.500	26.720	15.856	194,100
2022-02-14	27.790	27.860	27.220	27.290	16.194	193,200
2022-02-11	28.010	28.290	27.150	27.900	16.556	547,400
2022-02-10	26.810	28.280	26.810	28.000	16.616	242,100
2022-02-09	26.200	27.000	25.970	26.750	15.874	161,200
2022-02-08	26.580	26.680	26.200	26.280	15.595	136,100
2022-02-07	25.990	26.680	25.790	26.510	15.732	108,200
2022-02-04	25.420	25.930	25.340	25.770	15.292	80,300
2022-02-03	25.500	25.500	25.090	25.400	15.073	326,300
2022-02-02	25.550	25.970	25.160	25.400	15.073	443,100
2022-02-01	24.330	25.600	24.330	25.530	15.150	231,800
2022-01-31	24.800	24.800	24.160	24.320	14.432	246,600
2022-01-28	24.630	24.880	24.440	24.770	14.699	126,300
2022-01-27	24.300	24.560	24.140	24.380	14.468	192,000
2022-01-26	24.090	24.730	24.050	24.220	14.373	337,100
2022-01-25	24.100	24.130	23.620	23.820	14.135	288,100
2022-01-24	24.340	24.340	23.390	23.800	14.123	214,200
2022-01-21	24.230	24.540	24.020	24.250	14.390	216,800
2022-01-20	24.700	25.090	24.300	24.320	14.432	265,000
2022-01-19	24.280	25.140	24.280	24.660	14.634	200,500
2022-01-18	23.730	24.220	23.730	24.180	14.349	291,900
2022-01-17	24.350	24.350	23.550	23.740	14.088	239,200
2022-01-14	24.160	24.460	23.730	23.850	14.153	368,200
2022-01-13	24.590	24.720	23.980	23.980	14.230	255,100
2022-01-12	24.270	24.980	24.270	24.400	14.479	294,500
2022-01-11	23.600	24.640	23.600	24.260	14.396	234,100
2022-01-10	23.470	23.970	23.230	23.760	14.100	199,400
2022-01-07	22.680	23.760	22.400	23.760	14.100	219,600
2022-01-06	22.090	22.670	22.090	22.560	13.388	256,700
2022-01-05	21.800	22.260	21.710	21.960	13.031	262,900
2022-01-04	22.130	22.350	21.750	21.750	12.907	393,300
2022-01-03	21.920	22.130	21.520	21.700	12.877	164,500
2021-12-30	21.210	21.840	21.210	21.780	12.925	233,100
2021-12-29	21.300	21.490	21.030	21.170	12.563	254,500
2021-12-28	21.570	21.600	21.190	21.190	12.575	405,300
2021-12-27	22.000	22.100	21.360	21.500	12.759	539,400
2021-12-23	21.820	21.850	21.470	21.830	12.954	221,600
2021-12-22	21.800	22.150	21.550	21.820	12.948	240,400

← NewerPage 20 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.