Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.360	20.530	20.240	20.240	20.240	41,800
2026-04-24	20.500	20.630	20.350	20.530	20.530	55,300
2026-04-23	20.850	20.850	20.380	20.500	20.500	66,700
2026-04-22	20.990	21.020	20.650	20.680	20.680	56,300
2026-04-20	21.350	21.350	21.000	21.090	21.090	34,500
2026-04-17	21.000	21.400	21.000	21.300	21.300	113,700
2026-04-16	21.160	21.370	20.920	20.920	20.920	53,000
2026-04-15	21.290	21.290	21.030	21.130	21.130	31,600
2026-04-14	20.850	21.220	20.850	21.190	21.190	69,000
2026-04-13	20.850	20.940	20.700	20.930	20.930	79,900
2026-04-10	20.560	21.270	20.560	20.770	20.770	108,100
2026-04-09	20.720	20.730	20.150	20.450	20.450	51,500
2026-04-08	20.490	20.990	20.490	20.560	20.560	87,400
2026-04-07	20.000	20.490	20.000	20.060	20.060	20,900
2026-04-06	20.130	20.250	19.980	20.110	20.110	33,900
2026-04-02	19.950	20.150	19.540	19.990	19.990	35,900
2026-04-01	19.830	20.190	19.830	19.950	19.950	28,600
2026-03-31	19.570	20.020	19.560	19.830	19.830	147,100
2026-03-30	19.510	19.820	19.460	19.460	19.460	40,900
2026-03-27	19.400	19.560	19.110	19.520	19.520	69,800
2026-03-26	19.480	19.480	19.210	19.390	19.390	33,500
2026-03-25	19.490	19.720	19.480	19.480	19.480	35,200
2026-03-24	19.200	19.420	19.110	19.420	19.420	22,400
2026-03-23	18.920	19.440	18.910	19.200	19.200	32,300
2026-03-20	19.100	19.110	18.690	18.810	18.810	33,200
2026-03-19	19.020	19.120	18.450	19.120	19.120	96,400
2026-03-18	19.480	19.480	19.200	19.200	19.200	30,300
2026-03-17	19.580	19.640	19.360	19.490	19.490	35,200
2026-03-16	19.440	19.730	19.400	19.400	19.400	40,000
2026-03-13	19.680	19.680	19.230	19.430	19.430	69,900
2026-03-12	19.760	19.790	19.360	19.490	19.490	84,900
2026-03-11	19.990	20.140	19.690	19.750	19.750	54,700
2026-03-10	19.800	20.170	19.800	19.850	19.850	45,200
2026-03-09	19.370	19.940	19.070	19.560	19.560	90,700
2026-03-06	19.850	19.890	19.390	19.460	19.460	109,300
2026-03-05	20.440	20.440	19.900	19.900	19.900	70,100
2026-03-04	20.210	20.580	20.100	20.310	20.310	35,000
2026-03-03	20.990	20.990	20.200	20.200	20.200	128,200
2026-03-02	20.910	21.620	20.910	21.300	21.300	88,000
2026-02-27	21.380	21.480	21.220	21.390	21.390	76,700
2026-02-26	21.690	21.710	21.080	21.430	21.430	70,300
2026-02-25	21.060	21.700	21.060	21.700	21.700	126,000
2026-02-24	20.630	21.200	20.630	21.030	21.030	57,400
2026-02-23	20.370	20.790	20.290	20.790	20.790	61,500
2026-02-20	19.960	20.270	19.790	20.270	20.270	76,000
2026-02-19	20.240	20.290	19.690	19.970	19.970	109,600
2026-02-18	20.460	20.460	20.070	20.170	20.170	112,100
2026-02-13	20.780	20.780	20.160	20.490	20.490	137,100
2026-02-12	21.430	21.550	20.980	21.200	21.200	125,700
2026-02-11	21.300	21.690	21.300	21.530	21.530	97,200
2026-02-10	20.920	21.470	20.920	21.180	21.180	70,200
2026-02-09	20.890	21.470	20.760	21.470	21.470	107,600
2026-02-06	20.930	21.030	20.540	20.900	20.900	105,200
2026-02-05	21.540	21.540	20.850	20.950	20.950	97,100
2026-02-04	21.500	21.670	21.250	21.530	21.530	97,700
2026-02-03	20.990	21.600	20.890	21.600	21.600	119,700
2026-02-02	20.790	20.970	20.600	20.690	20.690	120,700
2026-01-30	21.500	21.500	20.730	20.770	20.770	157,400
2026-01-29	21.800	22.110	21.390	21.400	21.400	121,500
2026-01-28	21.280	21.770	21.070	21.660	21.660	130,200

← NewerPage 3 of 5 · 247 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.