Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.540	14.770	14.490	14.610	12.921	20,900
2025-08-04	14.600	14.740	14.490	14.590	12.903	63,900
2025-08-01	14.680	15.120	14.480	14.490	12.814	69,500
2025-07-31	14.620	14.620	14.310	14.580	12.894	53,200
2025-07-30	14.800	14.800	14.570	14.680	12.983	48,300
2025-07-29	14.930	14.940	14.820	14.880	13.159	17,000
2025-07-28	15.050	15.050	14.770	14.840	13.124	47,000
2025-07-25	15.300	15.300	14.930	15.050	13.310	23,500
2025-07-24	15.400	15.400	15.180	15.240	13.478	30,900
2025-07-23	15.300	15.510	15.250	15.410	13.628	41,000
2025-07-22	15.250	15.550	15.200	15.200	13.442	49,700
2025-07-21	14.990	15.400	14.990	14.990	13.257	156,500
2025-07-18	15.010	15.100	14.870	14.990	13.257	25,400
2025-07-17	15.050	15.150	15.000	15.010	13.274	7,500
2025-07-16	15.100	15.150	14.910	15.150	13.398	24,100
2025-07-15	15.290	15.290	14.860	15.100	13.354	32,500
2025-07-14	15.280	15.350	15.150	15.290	13.522	20,900
2025-07-11	15.150	15.400	15.150	15.400	13.619	31,600
2025-07-10	14.970	15.630	14.960	15.300	13.531	78,800
2025-07-09	15.360	15.360	15.030	15.170	13.416	24,500
2025-07-08	15.240	15.350	15.110	15.270	13.504	25,300
2025-07-07	15.480	15.480	14.970	15.120	13.372	20,700
2025-07-04	15.160	15.530	15.000	15.400	13.619	64,300
2025-07-03	15.360	15.400	15.210	15.350	13.575	33,300
2025-07-02	14.800	15.340	14.800	15.180	13.425	48,900
2025-07-01	14.700	14.930	14.680	14.850	13.133	21,200
2025-06-30	14.590	14.700	14.540	14.690	12.991	28,700
2025-06-27	14.550	14.690	14.490	14.590	12.903	37,300
2025-06-26	14.220	14.550	14.220	14.500	12.823	46,000
2025-06-25	14.390	14.390	14.120	14.200	12.558	122,000
2025-06-24	14.350	14.480	14.310	14.400	12.735	38,900
2025-06-23	14.480	14.480	14.200	14.350	12.691	72,200
2025-06-20	14.450	14.650	14.180	14.490	12.814	95,100
2025-06-18	14.500	14.550	14.360	14.390	12.726	62,400
2025-06-17	14.940	14.940	14.420	14.550	12.868	80,700
2025-06-16	14.560	14.930	14.520	14.810	13.097	83,200
2025-06-13	14.700	14.700	14.450	14.500	12.823	84,700
2025-06-12	14.650	14.700	14.550	14.700	13.000	36,800
2025-06-11	14.690	14.760	14.510	14.660	12.965	62,300
2025-06-10	14.670	14.940	14.670	14.790	13.080	60,400
2025-06-09	14.760	14.820	14.600	14.770	13.062	47,700
2025-06-06	14.770	14.880	14.670	14.740	13.036	47,500
2025-06-05	14.780	15.000	14.720	14.760	13.053	127,200
2025-06-04	14.890	14.940	14.760	14.770	13.062	60,000
2025-06-03	14.680	14.850	14.600	14.750	13.044	36,000
2025-06-02	14.700	14.810	14.600	14.700	13.000	41,500
2025-05-30	15.140	15.160	14.690	14.690	12.991	111,600
2025-05-29	15.010	15.160	15.000	15.120	13.372	44,900
2025-05-28	15.070	15.240	14.800	15.070	13.327	96,600
2025-05-27	15.150	15.160	14.750	14.940	13.212	130,100
2025-05-26	15.140	15.180	15.010	15.120	13.372	59,700
2025-05-23	15.200	15.220	15.050	15.140	13.389	59,900
2025-05-22	15.430	15.450	15.160	15.250	13.487	122,000
2025-05-21	15.610	15.610	15.390	15.430	13.646	72,300
2025-05-20	15.700	15.700	15.520	15.590	13.787	53,600
2025-05-19	15.750	15.800	15.650	15.700	13.885	42,200
2025-05-16	15.810	15.860	15.640	15.750	13.929	86,900
2025-05-15	15.610	15.850	15.610	15.810	13.982	96,800
2025-05-14	15.690	15.840	15.620	15.640	13.832	30,000
2025-05-13	15.470	15.720	15.400	15.700	13.885	94,200

← NewerPage 6 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.