Bradespar S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.130	18.340	18.040	18.210	18.210	55,200
2026-10-15	17.900	18.160	17.790	17.920	17.920	80,600
2026-10-14	18.270	18.270	17.790	17.900	17.900	256,800
2026-10-13	18.650	18.670	18.270	18.280	18.280	119,200
2026-10-09	18.910	18.910	18.500	18.550	18.550	166,800
2026-10-08	18.620	19.010	18.360	18.750	18.750	93,200
2026-10-07	18.450	18.630	18.270	18.630	18.630	83,000
2026-10-06	18.400	18.800	18.220	18.460	18.460	74,600
2026-10-05	18.520	18.950	18.160	18.400	18.400	144,900
2026-10-02	18.000	18.240	17.850	18.130	18.130	89,800
2026-10-01	18.100	18.350	17.730	18.000	18.000	111,100
2026-09-30	17.890	18.080	17.850	17.980	17.980	82,100
2026-09-29	18.120	18.120	17.780	17.830	17.830	37,000
2026-09-28	18.050	18.070	17.680	17.820	17.820	89,400
2026-09-25	17.970	18.130	17.900	17.980	17.980	76,100
2026-09-24	18.220	18.270	17.910	17.930	17.930	52,300
2026-09-23	18.800	18.800	18.110	18.110	18.110	112,800
2026-09-22	18.500	18.650	18.390	18.630	18.630	45,200
2026-09-21	18.610	18.690	18.470	18.500	18.500	31,600
2026-09-18	18.620	18.620	18.500	18.510	18.510	20,600
2026-09-17	18.500	18.650	18.430	18.510	18.510	46,100
2026-09-16	18.700	18.700	18.330	18.430	18.430	70,000
2026-09-15	18.820	18.840	18.580	18.700	18.700	44,000
2026-09-14	19.430	19.430	18.780	18.780	18.780	64,300
2026-09-11	19.330	19.330	19.100	19.230	19.230	18,400
2026-09-10	19.390	19.390	19.000	19.210	19.210	25,700
2026-09-09	19.380	19.490	19.220	19.490	19.490	26,700
2026-09-08	19.300	19.640	19.200	19.340	19.340	34,900
2026-09-04	19.290	19.460	19.030	19.300	19.300	40,200
2026-09-03	19.500	19.860	18.990	19.150	19.150	60,200
2026-09-02	18.920	19.800	18.920	19.210	19.210	49,200
2026-09-01	18.980	19.310	18.910	18.920	18.920	28,400
2026-08-31	19.050	19.490	18.860	18.970	18.970	41,600
2026-08-28	19.150	19.150	18.750	19.070	19.070	29,400
2026-08-27	18.800	19.150	18.710	19.000	19.000	21,100
2026-08-26	18.620	19.030	18.620	18.820	18.820	17,700
2026-08-25	18.420	18.810	18.300	18.710	18.710	22,900
2026-08-24	18.020	18.730	18.020	18.450	18.450	23,400
2026-08-21	18.250	18.350	17.860	18.010	18.010	18,800
2026-08-20	17.700	18.070	17.600	18.070	18.070	23,800
2026-08-19	17.680	18.110	17.630	17.710	17.710	45,100
2026-08-18	17.740	17.920	17.670	17.700	17.700	34,300
2026-08-17	17.610	17.810	17.600	17.680	17.680	52,600
2026-08-14	17.960	17.960	17.620	17.670	17.670	52,100
2026-08-13	18.400	18.400	17.770	17.970	17.970	56,100
2026-08-12	18.450	18.530	18.350	18.400	18.400	22,500
2026-08-11	18.400	18.750	18.270	18.460	18.460	20,400
2026-08-10	18.440	18.800	18.400	18.620	18.620	16,600
2026-08-07	18.750	18.830	18.350	18.570	18.570	20,500
2026-08-06	18.890	18.900	18.650	18.830	18.830	24,500
2026-08-05	19.000	19.210	18.820	18.880	18.880	26,000
2026-08-04	18.880	19.030	18.820	18.820	18.820	25,200
2026-08-03	18.600	18.730	18.470	18.690	18.690	31,500
2026-07-31	18.770	18.890	18.550	18.600	18.600	60,300
2026-07-30	18.610	18.750	18.510	18.550	18.550	18,400
2026-07-29	18.560	18.710	18.430	18.630	18.630	23,400
2026-07-28	18.740	18.740	18.430	18.560	18.560	16,600
2026-07-27	18.400	18.550	18.050	18.500	18.500	26,700
2026-07-24	18.540	18.620	18.420	18.530	18.530	17,200
2026-07-23	18.390	18.820	18.390	18.540	18.540	42,600

Page 1 of 3 · 125 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.