Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	18.210	18.300	17.660	18.080	14.344	129,300
2024-11-07	18.160	18.640	18.160	18.410	14.606	128,500
2024-11-06	18.010	18.190	17.920	18.190	14.432	93,700
2024-11-05	18.480	18.600	18.220	18.270	14.495	45,000
2024-11-04	18.300	18.450	18.180	18.340	14.551	58,100
2024-11-01	18.390	18.390	17.910	18.100	14.360	182,500
2024-10-31	18.250	18.280	18.020	18.240	14.471	29,800
2024-10-30	18.320	18.370	18.130	18.130	14.384	34,700
2024-10-29	18.280	18.450	18.230	18.250	14.479	67,800
2024-10-28	18.000	18.340	18.000	18.230	14.463	63,000
2024-10-25	17.640	18.000	17.640	17.980	14.265	72,000
2024-10-24	17.490	17.570	17.400	17.480	13.868	39,400
2024-10-23	17.680	17.680	17.420	17.470	13.860	53,600
2024-10-22	17.710	17.720	17.560	17.720	14.059	26,700
2024-10-21	17.730	17.860	17.700	17.700	14.043	39,900
2024-10-18	17.960	17.960	17.730	17.770	14.098	50,400
2024-10-17	17.800	17.800	17.640	17.780	14.106	49,100
2024-10-16	17.790	18.010	17.790	17.940	14.233	51,200
2024-10-15	17.850	17.880	17.700	17.780	14.106	89,400
2024-10-14	18.060	18.080	17.830	18.010	14.289	48,700
2024-10-11	17.810	18.040	17.680	18.040	14.313	90,500
2024-10-10	17.760	17.870	17.620	17.810	14.130	29,400
2024-10-09	17.770	17.790	17.620	17.690	14.035	50,800
2024-10-08	17.970	17.970	17.700	17.730	14.067	121,800
2024-10-07	18.350	18.620	18.260	18.390	14.590	73,900
2024-10-04	18.400	18.440	18.280	18.330	14.543	63,400
2024-10-03	18.700	18.700	18.250	18.440	14.630	83,400
2024-10-02	18.660	18.980	18.660	18.720	14.852	55,500
2024-10-01	18.650	18.840	18.550	18.660	14.805	76,700
2024-09-30	19.190	19.240	18.700	18.700	14.836	113,300
2024-09-27	19.020	19.270	18.810	18.890	14.987	102,400
2024-09-26	18.280	19.280	18.250	19.070	15.130	218,300
2024-09-25	18.080	18.190	17.970	18.150	14.400	100,300
2024-09-24	17.830	18.090	17.780	17.990	14.273	152,000
2024-09-23	17.560	17.590	17.170	17.170	13.622	373,800
2024-09-20	17.570	17.750	16.980	17.750	14.083	1,405,100
2024-09-19	17.670	17.880	17.490	17.490	13.876	131,200
2024-09-18	17.710	17.710	17.470	17.470	13.860	96,800
2024-09-17	17.890	17.890	17.610	17.760	14.090	83,600
2024-09-16	17.890	17.890	17.680	17.860	14.170	81,800
2024-09-13	17.740	17.940	17.670	17.890	14.194	80,100
2024-09-12	17.900	17.900	17.690	17.750	14.083	89,800
2024-09-11	17.590	17.800	17.580	17.740	14.075	91,000
2024-09-10	17.710	17.710	17.410	17.580	13.948	113,300
2024-09-09	17.950	17.990	17.580	17.590	13.956	100,200
2024-09-06	18.140	18.170	17.870	17.900	14.202	177,900
2024-09-05	17.890	18.100	17.780	18.040	14.313	96,400
2024-09-04	17.530	17.890	17.370	17.840	14.154	123,000
2024-09-03	17.660	17.660	17.330	17.510	13.892	226,300
2024-09-02	17.850	17.920	17.650	17.910	14.209	90,000
2024-08-30	17.970	17.970	17.710	17.900	14.202	943,800
2024-08-29	18.000	18.000	17.680	17.790	14.114	99,300
2024-08-28	18.000	18.000	17.720	17.870	14.178	102,300
2024-08-27	17.850	18.140	17.840	18.080	14.344	143,200
2024-08-26	17.830	17.830	17.610	17.670	14.019	198,900
2024-08-23	17.790	17.900	17.600	17.600	13.964	153,900
2024-08-22	17.760	17.780	17.510	17.780	14.106	155,700
2024-08-21	17.850	17.970	17.610	17.710	14.051	187,000
2024-08-20	17.660	17.830	17.520	17.600	13.964	127,800
2024-08-19	17.700	17.870	17.580	17.610	13.971	153,800

← NewerPage 9 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.