Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	20.520	21.320	20.520	21.320	21.320	90,100
2026-01-26	21.090	21.150	20.500	20.510	20.510	89,500
2026-01-23	20.320	21.160	20.320	21.090	21.090	94,400
2026-01-22	20.320	20.800	20.200	20.450	20.450	87,500
2026-01-21	19.650	20.350	19.650	20.290	20.290	93,300
2026-01-20	19.330	19.690	19.070	19.640	19.640	110,200
2026-01-19	19.200	19.510	19.140	19.360	19.360	78,100
2026-01-16	19.470	19.490	19.250	19.410	19.410	66,500
2026-01-15	19.450	19.670	19.360	19.430	19.430	92,100
2026-01-14	18.650	19.460	18.610	19.460	19.460	85,100
2026-01-13	18.490	18.690	18.330	18.630	18.630	25,400
2026-01-12	18.390	18.490	18.340	18.390	18.390	29,600
2026-01-09	18.540	18.550	18.210	18.260	18.260	51,200
2026-01-08	18.590	18.600	18.310	18.420	18.420	51,900
2026-01-07	18.840	18.860	18.590	18.690	18.690	64,500
2026-01-06	18.220	18.720	18.170	18.720	18.720	128,100
2026-01-05	18.160	18.430	18.080	18.180	18.180	49,600
2026-01-02	17.950	18.460	17.900	18.080	18.080	114,100
2025-12-30	18.040	18.150	17.600	17.850	17.850	115,800
2025-12-29	18.300	18.500	18.030	18.040	18.040	47,900
2025-12-26	18.150	18.390	18.090	18.300	18.300	45,900
2025-12-23	18.090	18.350	18.090	18.200	18.200	32,300
2025-12-22	17.880	18.380	17.880	18.180	18.180	49,900
2025-12-19	17.890	18.180	17.810	17.810	17.810	70,100
2025-12-18	17.930	18.060	17.820	17.850	17.850	172,400
2025-12-17	19.330	19.500	18.980	19.400	17.998	157,200
2025-12-16	19.330	19.480	19.080	19.310	17.914	157,900
2025-12-15	18.550	19.380	18.550	19.380	17.979	178,600
2025-12-12	18.290	18.500	18.290	18.430	17.028	83,700
2025-12-11	18.370	18.370	18.090	18.260	16.871	65,100
2025-12-10	17.990	18.250	17.980	18.210	16.825	44,900
2025-12-09	17.980	18.160	17.730	17.860	16.501	61,000
2025-12-08	17.920	18.220	17.910	18.000	16.630	29,600
2025-12-05	18.410	18.600	17.850	17.850	16.492	119,100
2025-12-04	18.390	18.560	18.270	18.410	17.009	64,700
2025-12-03	18.000	18.400	17.890	18.390	16.991	138,700
2025-12-02	17.670	18.000	17.490	18.000	16.630	51,600
2025-12-01	17.310	17.770	17.310	17.680	16.335	83,100
2025-11-28	17.310	17.500	17.280	17.410	16.085	71,200
2025-11-27	17.180	17.270	17.060	17.270	15.956	23,900
2025-11-26	16.800	17.190	16.800	17.050	15.753	57,400
2025-11-25	16.520	16.810	16.470	16.810	15.531	29,400
2025-11-24	16.500	16.810	16.460	16.500	15.245	33,200
2025-11-21	16.360	16.500	16.260	16.500	15.245	24,900
2025-11-19	16.360	16.520	16.360	16.410	15.161	31,800
2025-11-18	16.260	16.490	16.210	16.470	15.217	41,100
2025-11-17	16.200	16.410	16.100	16.350	15.106	85,000
2025-11-14	16.310	16.450	16.120	16.190	14.958	271,800
2025-11-13	16.490	16.730	16.390	16.390	15.143	82,000
2025-11-12	17.250	17.360	17.240	17.360	16.039	77,600
2025-11-11	17.250	17.350	17.040	17.250	15.255	59,400
2025-11-10	16.960	17.330	16.960	17.300	15.300	34,600
2025-11-07	17.490	17.490	16.960	16.960	14.999	70,200
2025-11-06	17.500	17.500	17.350	17.460	15.441	22,100
2025-11-05	17.050	17.540	17.010	17.440	15.423	54,900
2025-11-04	17.000	17.160	16.960	17.100	15.123	41,300
2025-11-03	16.840	17.500	16.840	17.160	15.176	48,100
2025-10-31	16.500	16.950	16.500	16.950	14.990	45,900
2025-10-30	16.500	16.510	16.350	16.480	14.574	25,200
2025-10-29	16.290	16.560	16.180	16.540	14.627	54,400

← NewerPage 4 of 21 · 1,247 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.