Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.530	15.850	15.490	15.500	13.708	144,400
2025-05-09	15.220	15.380	15.220	15.330	13.557	32,100
2025-05-08	15.220	15.350	15.190	15.280	13.513	32,800
2025-05-07	15.290	15.380	15.190	15.330	13.557	36,600
2025-05-06	15.310	15.440	15.260	15.290	13.522	41,400
2025-05-05	15.480	15.480	15.310	15.310	13.540	38,600
2025-05-02	15.320	15.530	15.320	15.450	13.663	36,100
2025-04-30	15.400	15.480	15.200	15.320	13.549	72,900
2025-04-29	15.700	15.710	15.500	15.590	13.787	71,100
2025-04-28	15.830	15.830	15.390	15.700	13.885	127,400
2025-04-25	17.000	17.020	16.650	16.670	14.742	272,800
2025-04-24	17.080	17.140	16.940	16.970	14.268	158,900
2025-04-23	16.800	17.150	16.770	16.970	14.268	79,100
2025-04-22	16.330	16.700	16.330	16.620	13.974	142,800
2025-04-17	16.160	16.650	16.040	16.400	13.789	81,300
2025-04-16	16.550	16.550	16.000	16.040	13.486	54,000
2025-04-15	16.840	16.840	16.280	16.350	13.747	33,500
2025-04-14	16.690	16.750	16.560	16.560	13.924	41,500
2025-04-11	16.110	16.580	15.990	16.520	13.890	47,700
2025-04-10	16.050	16.130	15.890	16.090	13.528	43,700
2025-04-09	15.280	16.040	15.230	15.910	13.377	87,500
2025-04-08	15.960	16.100	15.200	15.200	12.780	209,400
2025-04-07	15.700	16.240	15.590	15.940	13.402	99,800
2025-04-04	16.100	16.130	15.680	15.980	13.436	139,500
2025-04-03	16.750	16.750	16.310	16.440	13.823	107,600
2025-04-02	16.990	17.000	16.780	16.880	14.193	53,000
2025-04-01	16.780	17.040	16.710	16.990	14.285	40,200
2025-03-31	16.890	16.890	16.600	16.780	14.109	62,000
2025-03-28	16.960	17.050	16.870	17.000	14.294	34,400
2025-03-27	17.050	17.090	16.940	16.980	14.277	42,300
2025-03-26	16.710	16.980	16.700	16.850	14.167	36,600
2025-03-25	16.670	17.190	16.670	16.700	14.041	103,700
2025-03-24	16.770	16.950	16.620	16.660	14.008	104,900
2025-03-21	16.590	16.760	16.450	16.570	13.932	168,100
2025-03-20	16.320	16.340	16.130	16.320	13.722	39,900
2025-03-19	16.380	16.450	16.250	16.350	13.747	67,200
2025-03-18	16.210	16.400	16.130	16.400	13.789	36,400
2025-03-17	15.890	16.280	15.890	16.170	13.596	65,100
2025-03-14	15.590	16.000	15.560	15.980	13.436	62,700
2025-03-13	15.380	15.600	15.220	15.500	13.032	42,500
2025-03-12	15.540	15.540	14.960	15.150	12.738	136,800
2025-03-11	15.430	15.490	15.320	15.490	13.024	21,800
2025-03-10	15.450	15.590	15.250	15.430	12.973	78,100
2025-03-07	15.530	15.680	15.300	15.500	13.032	64,000
2025-03-06	15.410	15.630	15.400	15.500	13.032	35,000
2025-03-05	15.530	15.530	15.350	15.530	13.058	35,100
2025-02-28	15.590	15.610	15.300	15.550	13.074	37,300
2025-02-27	15.590	15.700	15.490	15.600	13.116	43,500
2025-02-26	15.790	15.810	15.550	15.590	13.108	31,400
2025-02-25	15.690	15.740	15.540	15.710	13.209	32,300
2025-02-24	15.950	16.020	15.520	15.760	13.251	100,700
2025-02-21	15.900	16.000	15.840	15.860	13.335	36,800
2025-02-20	15.630	16.200	15.470	15.820	13.301	101,800
2025-02-19	15.580	15.600	15.430	15.580	13.100	34,500
2025-02-18	15.640	15.750	15.510	15.610	13.125	24,500
2025-02-17	15.630	15.710	15.520	15.640	13.150	25,500
2025-02-14	15.370	15.640	15.360	15.640	13.150	39,600
2025-02-13	15.310	15.430	15.240	15.370	12.923	22,600
2025-02-12	15.540	15.540	15.310	15.320	12.881	28,700
2025-02-11	15.410	15.550	15.290	15.550	13.074	36,400

← NewerPage 7 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.