Bradespar S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16.050 | 16.250 | 16.050 | 16.090 | 14.229 | 39,100 |
| 2025-10-27 | 16.040 | 16.170 | 16.030 | 16.050 | 14.194 | 20,600 |
| 2025-10-24 | 15.990 | 16.120 | 15.990 | 16.090 | 14.229 | 13,000 |
| 2025-10-23 | 16.100 | 16.150 | 15.950 | 15.990 | 14.141 | 37,000 |
| 2025-10-22 | 15.890 | 16.150 | 15.700 | 16.080 | 14.221 | 34,000 |
| 2025-10-21 | 16.100 | 16.100 | 15.880 | 15.880 | 14.044 | 19,300 |
| 2025-10-20 | 15.690 | 16.100 | 15.690 | 16.100 | 14.238 | 41,600 |
← NewerPage 5 of 5 · 247 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.