Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	21.450	21.940	21.400	21.810	12.942	256,800
2021-12-20	22.080	22.250	20.870	21.410	12.705	526,300
2021-12-17	22.500	22.900	20.400	22.290	13.227	617,900
2021-12-16	52.480	54.000	52.300	54.000	32.045	328,800
2021-12-15	52.550	52.830	51.440	52.010	27.603	346,900
2021-12-14	53.050	53.190	51.940	52.550	27.890	303,100
2021-12-13	51.970	53.240	51.790	52.680	27.959	347,600
2021-12-10	50.790	51.330	50.180	51.100	27.120	253,600
2021-12-09	51.110	51.110	50.020	50.510	26.807	318,800
2021-12-08	51.350	51.620	50.450	51.250	27.200	237,800
2021-12-07	52.360	53.950	51.150	51.500	27.333	397,700
2021-12-06	49.800	51.760	49.290	51.690	27.433	260,400
2021-12-03	50.360	50.580	48.130	49.290	26.160	391,000
2021-12-02	47.890	49.870	47.470	49.870	26.467	207,400
2021-12-01	48.020	48.350	47.150	47.150	25.024	171,800
2021-11-30	46.400	48.210	46.220	47.300	25.103	195,200
2021-11-29	47.020	47.640	46.440	46.700	24.785	218,700
2021-11-26	46.110	46.780	45.500	46.420	24.636	162,000
2021-11-25	48.490	48.490	47.250	47.680	25.305	470,400
2021-11-24	47.170	48.010	46.750	48.010	25.480	199,000
2021-11-23	46.980	48.230	46.300	47.220	25.061	256,200
2021-11-22	44.280	46.190	44.130	46.190	24.514	215,100
2021-11-19	42.300	43.940	42.300	43.730	23.209	194,700
2021-11-18	43.840	43.940	41.800	42.480	22.545	240,800
2021-11-17	45.330	45.350	43.470	43.840	23.267	228,500
2021-11-16	45.600	45.600	44.140	44.460	23.596	263,000
2021-11-12	45.030	45.950	44.820	45.600	24.201	154,300
2021-11-11	44.360	45.680	44.360	45.030	23.899	269,100
2021-11-10	43.190	43.390	42.150	43.380	23.023	248,600
2021-11-09	44.400	44.400	42.810	43.390	23.028	223,300
2021-11-08	42.160	44.180	42.080	44.110	23.410	202,000
2021-11-05	44.420	44.550	41.810	42.390	22.498	185,500
2021-11-04	43.860	44.050	42.800	43.400	23.034	270,100
2021-11-03	46.330	46.330	43.120	44.000	23.352	341,500
2021-11-01	47.820	47.830	45.530	46.890	24.886	220,500
2021-10-29	46.340	46.530	45.250	45.760	24.286	82,300
2021-10-28	47.550	47.760	46.770	46.990	24.939	84,500
2021-10-27	48.910	48.950	47.510	48.100	25.528	97,600
2021-10-26	49.070	49.070	48.210	48.680	25.836	63,200
2021-10-25	49.250	49.570	48.110	49.080	26.048	74,500
2021-10-22	46.820	48.610	46.820	48.300	25.634	174,500

← NewerPage 21 of 21 · 1,241 trading days

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.