Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.170	12.270	11.850	12.170	10.583	1,049,800
2024-05-22	12.260	12.300	12.140	12.190	10.601	740,300
2024-05-21	12.130	12.250	11.970	12.190	10.601	1,280,300
2024-05-20	11.910	12.080	11.660	12.030	10.462	6,663,100
2024-05-17	12.040	12.090	11.930	11.940	10.383	462,800
2024-05-16	12.010	12.220	11.980	11.990	10.427	1,426,200
2024-05-15	12.200	12.390	12.100	12.100	10.407	776,600
2024-05-14	12.090	12.380	11.940	12.260	10.544	1,718,400
2024-05-13	12.180	12.270	12.030	12.080	10.389	1,274,600
2024-05-10	12.200	12.330	12.150	12.250	10.536	2,128,400
2024-05-09	12.190	12.370	12.110	12.300	10.579	2,053,400
2024-05-08	12.240	12.300	11.970	12.200	10.493	2,118,600
2024-05-07	12.200	12.390	12.180	12.210	10.501	1,206,600
2024-05-06	12.040	12.300	12.040	12.200	10.493	1,409,900
2024-05-03	12.090	12.300	12.020	12.200	10.493	1,472,800
2024-05-02	12.010	12.090	11.850	12.000	10.321	1,217,100
2024-04-30	11.860	12.050	11.860	11.950	10.278	2,424,500
2024-04-29	11.690	11.960	11.670	11.960	10.286	961,100
2024-04-26	11.550	11.820	11.520	11.690	10.054	879,700
2024-04-25	11.080	11.540	11.060	11.540	9.925	1,090,700
2024-04-24	10.940	11.070	10.890	11.050	9.503	1,614,800
2024-04-23	10.830	11.010	10.820	10.930	9.400	2,587,000
2024-04-22	10.850	10.970	10.830	10.850	9.331	1,637,400
2024-04-19	10.790	11.010	10.780	10.850	9.331	1,877,300
2024-04-18	10.800	10.940	10.700	10.830	9.314	928,700
2024-04-17	10.880	10.950	10.490	10.740	9.237	1,029,300
2024-04-16	10.710	10.920	10.570	10.880	9.357	1,353,800
2024-04-15	10.900	10.920	10.680	10.770	9.263	2,103,500
2024-04-12	11.700	11.750	11.500	11.670	9.368	2,156,700
2024-04-11	11.780	11.780	11.480	11.540	9.263	1,820,900
2024-04-10	11.750	11.820	11.500	11.720	9.408	2,619,800
2024-04-09	12.010	12.030	11.660	11.730	9.416	1,323,900
2024-04-08	12.020	12.070	11.800	12.020	9.649	1,854,500
2024-04-05	12.030	12.060	11.900	11.970	9.609	474,000
2024-04-04	12.300	12.610	11.890	11.950	9.593	1,139,900
2024-04-03	12.050	12.180	11.770	11.890	9.544	1,242,100
2024-04-02	12.120	12.220	11.880	12.040	9.665	1,639,600
2024-04-01	12.160	12.220	12.030	12.210	9.768	905,500
2024-03-28	12.030	12.260	11.680	12.160	9.728	3,244,900
2024-03-27	11.460	12.030	11.460	12.030	9.624	2,388,800
2024-03-26	11.970	12.030	11.460	11.570	9.256	1,370,500
2024-03-25	12.620	12.620	11.980	11.980	9.584	721,600
2024-03-22	12.600	12.650	12.560	12.630	10.104	794,800
2024-03-21	12.710	12.740	12.490	12.630	10.104	899,300
2024-03-20	12.710	12.750	12.680	12.700	10.160	1,789,900
2024-03-19	12.800	12.800	12.600	12.700	10.160	903,400
2024-03-18	12.730	12.880	12.660	12.750	10.200	1,059,100
2024-03-15	12.710	12.850	12.680	12.730	10.184	1,543,900
2024-03-14	13.000	13.000	12.610	12.800	10.240	1,891,100
2024-03-13	12.990	13.050	12.810	13.000	10.400	1,043,800
2024-03-12	13.000	13.020	12.920	12.950	10.360	547,800
2024-03-11	13.020	13.050	12.910	12.950	10.360	1,796,700
2024-03-08	12.650	13.080	12.600	13.060	10.448	1,692,000
2024-03-07	12.750	12.880	12.690	12.810	10.248	1,879,600
2024-03-06	12.600	12.820	12.540	12.700	10.160	3,639,900
2024-03-05	12.440	12.620	12.400	12.550	10.040	2,443,100
2024-03-04	12.510	12.830	12.220	12.380	9.904	2,800,600
2024-03-01	12.060	12.630	12.030	12.510	10.008	2,412,800
2024-02-29	12.000	12.320	11.790	12.050	9.640	2,168,600
2024-02-28	12.200	12.320	11.990	12.070	9.656	2,026,000

← NewerPage 11 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.