Bradespar S.A historical data

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

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
2025-10-17	15.750	15.850	15.650	15.730	13.911	37,000
2025-10-16	15.690	15.820	15.600	15.820	13.991	26,300
2025-10-15	15.750	15.880	15.640	15.710	13.893	24,200
2025-10-14	15.620	15.780	15.570	15.780	13.955	18,400
2025-10-13	15.650	15.840	15.600	15.600	13.796	22,400
2025-10-10	15.690	15.750	15.510	15.600	13.796	26,700
2025-10-09	15.730	15.960	15.630	15.710	13.893	33,600
2025-10-08	15.650	15.850	15.650	15.730	13.911	20,000
2025-10-07	15.790	15.940	15.450	15.740	13.920	52,200
2025-10-06	15.620	15.940	15.620	15.800	13.973	72,800
2025-10-03	15.630	15.790	15.630	15.660	13.849	31,100
2025-10-02	15.530	15.770	15.520	15.750	13.929	32,000
2025-10-01	15.510	15.900	15.510	15.590	13.787	22,200
2025-09-30	15.690	15.700	15.530	15.560	13.761	29,900
2025-09-29	15.530	15.650	15.450	15.600	13.796	29,300
2025-09-26	15.660	15.700	15.390	15.530	13.734	51,500
2025-09-25	15.750	15.750	15.600	15.660	13.849	16,700
2025-09-24	15.470	15.800	15.470	15.690	13.876	41,100
2025-09-23	15.550	15.710	15.530	15.550	13.752	44,800
2025-09-22	15.610	15.660	15.530	15.610	13.805	14,300
2025-09-19	15.590	15.720	15.500	15.600	13.796	27,900
2025-09-18	15.750	15.750	15.520	15.600	13.796	25,100
2025-09-17	15.550	15.750	15.460	15.530	13.734	28,600
2025-09-16	15.600	15.660	15.070	15.490	13.699	42,900
2025-09-15	15.440	15.550	15.370	15.550	13.752	20,700
2025-09-12	15.450	15.500	15.400	15.460	13.672	10,000
2025-09-11	15.400	15.500	15.270	15.500	13.708	23,100
2025-09-10	15.340	15.460	15.310	15.450	13.663	16,100
2025-09-09	15.440	15.840	15.260	15.260	13.495	45,200
2025-09-08	15.300	15.430	15.250	15.280	13.513	22,200
2025-09-05	15.190	15.330	15.150	15.330	13.557	17,500
2025-09-04	15.060	15.700	14.680	15.150	13.398	95,400
2025-09-03	15.140	15.200	14.950	14.970	13.239	15,700
2025-09-02	15.130	15.140	14.950	15.080	13.336	29,900
2025-09-01	15.130	15.130	14.910	15.130	13.380	35,800
2025-08-29	15.100	15.200	14.980	15.120	13.372	21,800
2025-08-28	14.950	15.150	14.950	15.100	13.354	62,000
2025-08-27	14.830	14.960	14.830	14.950	13.221	14,300
2025-08-26	14.910	14.910	14.780	14.900	13.177	15,400
2025-08-25	14.970	15.100	14.820	14.920	13.195	26,500
2025-08-22	14.700	14.960	14.690	14.840	13.124	31,400
2025-08-21	14.590	14.700	14.520	14.640	12.947	35,200
2025-08-20	14.570	14.680	14.530	14.680	12.983	14,500
2025-08-19	14.610	14.720	14.550	14.610	12.921	11,400
2025-08-18	14.590	14.740	14.510	14.610	12.921	36,500
2025-08-15	14.760	14.760	14.560	14.610	12.921	32,800
2025-08-14	14.830	14.880	14.550	14.880	13.159	32,100
2025-08-13	15.020	15.030	14.760	14.960	13.230	31,800
2025-08-12	14.950	15.140	14.870	14.970	13.239	21,600
2025-08-11	14.680	14.970	14.680	14.960	13.230	30,000
2025-08-08	14.590	14.900	14.490	14.800	13.089	32,600
2025-08-07	14.510	14.610	14.450	14.550	12.868	18,100
2025-08-06	14.540	14.670	14.450	14.530	12.850	19,500

← NewerPage 5 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.