Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.000	12.070	11.740	11.820	10.314	1,261,000
2024-08-15	11.720	11.940	11.620	11.900	10.384	1,608,000
2024-08-14	11.820	11.860	11.570	11.660	10.175	1,204,200
2024-08-13	11.790	11.900	11.730	11.790	10.288	751,400
2024-08-12	11.700	11.990	11.640	11.780	10.279	1,138,700
2024-08-09	11.760	11.890	11.720	11.770	10.271	643,900
2024-08-08	11.750	11.870	11.540	11.730	10.236	990,600
2024-08-07	11.250	12.030	11.190	11.670	10.183	1,531,900
2024-08-06	12.000	12.010	11.120	11.120	9.703	1,768,800
2024-08-05	11.460	11.940	11.250	11.900	10.384	1,400,200
2024-08-02	11.320	11.570	11.300	11.490	10.026	1,567,800
2024-08-01	11.250	11.580	11.250	11.310	9.869	711,500
2024-07-31	11.300	11.480	11.300	11.320	9.878	692,700
2024-07-30	11.450	11.550	11.320	11.320	9.878	605,500
2024-07-29	11.640	11.640	11.490	11.490	10.026	515,100
2024-07-26	11.210	11.620	11.210	11.540	10.070	783,900
2024-07-25	11.490	11.490	11.210	11.310	9.869	670,500
2024-07-24	11.730	11.730	11.380	11.380	9.930	632,300
2024-07-23	11.940	11.950	11.710	11.730	10.236	560,700
2024-07-22	11.820	12.060	11.820	12.020	10.489	361,900
2024-07-19	11.770	11.940	11.700	11.940	10.419	535,500
2024-07-18	11.980	12.000	11.680	11.790	10.288	2,163,000
2024-07-17	12.240	12.240	11.970	11.970	10.445	1,244,800
2024-07-16	11.900	12.420	11.900	12.190	10.637	1,532,300
2024-07-15	12.090	12.090	11.750	11.900	10.384	1,124,900
2024-07-12	11.900	12.090	11.810	12.000	10.471	1,159,800
2024-07-11	11.720	12.000	11.720	11.810	10.306	1,348,800
2024-07-10	11.770	11.890	11.700	11.800	10.297	1,205,900
2024-07-09	11.760	11.820	11.620	11.760	10.262	550,000
2024-07-08	11.790	11.920	11.560	11.700	10.210	597,100
2024-07-05	11.940	12.060	11.720	12.010	10.480	729,200
2024-07-04	11.880	12.130	11.570	11.940	10.419	584,200
2024-07-03	11.510	11.840	11.510	11.840	10.332	1,563,800
2024-07-02	11.550	11.740	11.390	11.500	10.035	1,366,600
2024-07-01	11.410	11.590	11.250	11.580	10.105	815,000
2024-06-28	11.400	11.590	11.360	11.360	9.913	800,900
2024-06-27	11.290	11.450	11.180	11.360	9.913	1,258,100
2024-06-26	11.480	11.510	11.280	11.280	9.843	642,900
2024-06-25	11.400	11.640	11.400	11.500	10.035	380,300
2024-06-24	11.550	11.680	11.460	11.550	10.044	725,300
2024-06-21	11.250	11.540	11.180	11.540	10.035	896,300
2024-06-20	11.330	11.420	11.100	11.250	9.783	796,500
2024-06-19	11.270	11.330	11.070	11.260	9.792	331,000
2024-06-18	10.990	11.270	10.930	11.270	9.801	705,700
2024-06-17	11.150	11.160	10.920	10.960	9.531	933,300
2024-06-14	11.110	11.300	11.080	11.180	9.722	958,500
2024-06-13	11.270	11.270	11.070	11.190	9.731	731,000
2024-06-12	11.250	11.270	10.970	11.170	9.714	1,546,900
2024-06-11	11.100	11.190	10.960	11.190	9.731	2,861,200
2024-06-10	11.430	11.430	10.960	11.110	9.662	1,441,500
2024-06-07	11.500	11.600	11.430	11.430	9.940	1,035,700
2024-06-06	11.490	11.670	11.440	11.510	10.009	502,500
2024-06-05	11.560	11.630	11.400	11.450	9.957	712,300
2024-06-04	11.310	11.640	11.300	11.560	10.053	1,090,500
2024-06-03	11.160	11.480	11.120	11.400	9.914	821,800
2024-05-31	11.480	11.480	11.130	11.160	9.705	1,010,300
2024-05-29	11.360	11.430	11.180	11.430	9.940	1,126,900
2024-05-28	11.450	11.480	11.230	11.360	9.879	1,192,800
2024-05-27	11.670	11.670	11.210	11.430	9.940	789,900
2024-05-24	12.100	12.170	11.670	11.670	10.149	2,896,600

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.0855 BRL
2026-07-01	0.0787 BRL
2025-12-19	0.2435 BRL
2025-09-19	0.0493 BRL
2025-08-11	0.2113 BRL
2025-06-25	0.0477 BRL
2025-05-12	0.2165 BRL
2025-04-14	0.1486 BRL
2025-03-25	0.0454 BRL
2024-12-23	0.0392 BRL
2024-11-11	0.2257 BRL
2024-10-02	0.0336 BRL
2024-08-26	0.1562 BRL
2024-06-25	0.0395 BRL
2024-05-16	0.1333 BRL
2024-04-15	0.7777 BRL
2024-04-02	0.0414 BRL
2023-12-19	0.0354 BRL
2023-09-25	0.0372 BRL
2023-06-30	0.0382 BRL
2023-04-24	0.2172 BRL
2023-03-20	0.0384 BRL
2022-12-16	0.0321 BRL
2022-09-21	0.0317 BRL
2022-06-24	0.0317 BRL
2022-05-09	0.1072 BRL
2022-04-05	0.0791 BRL
2022-03-25	0.0319 BRL
2021-12-20	0.0237 BRL
2021-09-23	0.0259 BRL
2021-06-17	0.0257 BRL
2021-05-20	0.1817 BRL
2021-04-13	0.1904 BRL
2021-03-17	0.0245 BRL
2020-12-16	0.0235 BRL
2020-11-04	0.1368 BRL
2020-09-17	0.0251 BRL
2020-08-12	0.1568 BRL
2020-06-17	0.0253 BRL
2020-05-06	0.0448 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.