Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.450	15.550	15.390	15.480	13.016	38,000
2025-02-07	15.470	15.600	15.340	15.490	13.024	34,400
2025-02-06	15.320	15.570	15.320	15.490	13.024	37,400
2025-02-05	15.350	15.390	15.220	15.320	12.881	64,400
2025-02-04	15.320	15.440	15.220	15.330	12.889	31,100
2025-02-03	15.350	15.480	15.290	15.330	12.889	61,200
2025-01-31	15.560	15.620	15.390	15.390	12.940	42,600
2025-01-30	15.280	15.720	15.190	15.550	13.074	106,600
2025-01-29	15.180	15.260	15.070	15.160	12.746	40,400
2025-01-28	15.400	15.400	15.080	15.100	12.696	61,400
2025-01-27	15.350	15.400	15.140	15.370	12.923	89,000
2025-01-24	15.200	15.300	15.180	15.200	12.780	23,400
2025-01-23	15.250	15.390	15.080	15.140	12.730	63,200
2025-01-22	15.660	15.660	15.210	15.210	12.788	65,500
2025-01-21	15.630	15.660	15.390	15.560	13.083	48,700
2025-01-20	15.550	15.650	15.500	15.560	13.083	39,500
2025-01-17	15.340	15.700	15.340	15.700	13.200	125,300
2025-01-16	15.140	15.330	14.810	15.230	12.805	105,700
2025-01-15	14.900	15.250	14.900	15.130	12.721	35,000
2025-01-14	14.910	15.020	14.830	14.900	12.528	56,600
2025-01-13	14.980	15.000	14.740	14.750	12.402	123,400
2025-01-10	14.970	15.160	14.890	14.950	12.570	60,100
2025-01-09	14.900	15.080	14.830	14.950	12.570	46,600
2025-01-08	15.080	15.080	14.870	14.940	12.561	88,000
2025-01-07	15.320	15.370	15.070	15.070	12.671	80,100
2025-01-06	15.370	15.490	15.270	15.310	12.873	60,300
2025-01-03	15.770	15.770	15.290	15.360	12.915	83,500
2025-01-02	16.000	16.000	15.580	15.770	13.259	64,900
2024-12-30	16.010	16.010	15.760	15.760	13.251	61,600
2024-12-27	16.000	16.020	15.820	15.900	13.369	76,000
2024-12-26	15.910	16.150	15.820	16.150	13.579	68,500
2024-12-23	16.030	16.150	15.930	16.000	13.453	60,300
2024-12-20	16.160	16.160	15.730	16.030	13.478	78,200
2024-12-19	16.440	16.440	16.050	16.170	13.596	115,200
2024-12-18	16.510	16.510	16.150	16.290	13.536	66,700
2024-12-17	16.530	16.740	16.400	16.530	13.735	65,000
2024-12-16	16.510	16.690	16.370	16.390	13.619	127,900
2024-12-13	16.720	16.770	16.500	16.640	13.827	66,900
2024-12-12	17.010	17.010	16.600	16.890	14.034	50,600
2024-12-11	17.200	17.290	16.880	17.160	14.259	61,400
2024-12-10	17.180	17.430	17.120	17.250	14.334	67,100
2024-12-09	16.600	17.450	16.600	17.340	14.408	154,800
2024-12-06	16.760	16.760	16.460	16.550	13.752	70,800
2024-12-05	16.660	16.790	16.570	16.680	13.860	40,300
2024-12-04	16.870	16.880	16.520	16.550	13.752	118,100
2024-12-03	17.140	17.140	16.890	17.020	14.142	42,700
2024-12-02	16.910	17.150	16.910	17.080	14.192	47,300
2024-11-29	16.790	17.110	16.780	16.910	14.051	73,700
2024-11-28	16.920	17.030	16.670	16.770	13.935	80,700
2024-11-27	16.680	17.040	16.680	16.930	14.068	95,800
2024-11-26	16.780	16.990	16.650	16.790	13.951	177,300
2024-11-25	16.790	16.920	16.580	16.580	13.777	97,000
2024-11-22	16.700	16.780	16.590	16.670	13.852	71,600
2024-11-21	16.680	16.760	16.560	16.660	13.843	77,300
2024-11-19	16.800	16.800	16.600	16.680	13.860	40,100
2024-11-18	16.660	16.790	16.540	16.610	13.802	114,800
2024-11-14	16.660	16.730	16.510	16.660	13.843	82,400
2024-11-13	16.670	16.790	16.510	16.660	13.843	109,200
2024-11-12	17.890	17.890	17.360	17.360	14.425	160,300
2024-11-11	17.960	17.960	17.660	17.840	14.154	169,900

← NewerPage 8 of 21 · 1,243 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.