Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.200	12.280	11.950	12.280	9.824	3,076,700
2024-02-26	12.800	12.800	12.130	12.150	9.720	1,092,100
2024-02-23	13.070	13.070	12.770	12.800	10.240	456,600
2024-02-22	13.150	13.170	12.930	13.100	10.480	776,400
2024-02-21	13.020	13.180	12.920	13.120	10.496	782,900
2024-02-20	12.980	13.040	12.920	13.000	10.400	1,340,400
2024-02-19	13.200	13.220	12.880	13.000	10.400	636,900
2024-02-16	13.200	13.250	12.880	13.200	10.560	717,500
2024-02-15	13.060	13.230	12.940	13.200	10.560	3,112,300
2024-02-14	13.140	13.270	13.070	13.150	10.520	3,158,600
2024-02-09	13.180	13.370	13.110	13.160	10.528	1,399,400
2024-02-08	13.120	13.180	12.810	13.180	10.544	3,837,300
2024-02-07	12.740	13.130	12.730	13.130	10.504	2,311,500
2024-02-06	13.000	13.060	12.850	12.900	10.320	3,747,200
2024-02-05	12.600	13.020	12.520	13.000	10.400	6,806,500
2024-02-02	12.190	12.620	12.190	12.620	10.096	2,651,600
2024-02-01	12.030	12.390	11.990	12.240	9.792	2,183,000
2024-01-31	11.950	12.250	11.850	12.080	9.664	999,900
2024-01-30	12.000	12.120	11.800	12.000	9.600	6,489,600
2024-01-29	11.830	12.240	11.750	12.110	9.688	5,536,600
2024-01-26	11.830	12.030	11.740	11.830	9.464	1,216,900
2024-01-25	12.000	12.100	11.700	11.730	9.384	723,500
2024-01-24	11.980	12.080	11.870	12.000	9.600	2,189,700
2024-01-23	11.640	11.890	11.640	11.830	9.464	649,400
2024-01-22	12.060	12.060	11.620	11.630	9.304	1,375,500
2024-01-19	11.820	12.100	11.650	12.060	9.648	1,280,200
2024-01-18	12.060	12.060	11.760	11.800	9.440	947,100
2024-01-17	11.880	12.110	11.770	11.980	9.584	1,085,500
2024-01-16	11.960	11.990	11.820	11.960	9.568	877,900
2024-01-15	12.010	12.140	11.910	12.000	9.600	2,056,700
2024-01-12	11.950	12.080	11.870	12.000	9.600	4,958,900
2024-01-11	11.950	12.400	11.770	11.960	9.568	2,512,300
2024-01-10	11.850	12.140	11.800	11.980	9.584	2,449,900
2024-01-09	12.130	12.200	11.690	11.850	9.480	3,512,600
2024-01-08	11.830	12.310	11.800	12.310	9.848	1,580,500
2024-01-05	11.500	11.930	11.390	11.830	9.464	1,517,900
2024-01-04	11.250	11.520	11.200	11.490	9.192	1,479,900
2024-01-03	11.200	11.320	11.140	11.240	8.992	620,500
2024-01-02	11.610	11.650	11.130	11.200	8.960	1,456,500
2023-12-28	11.710	11.710	11.560	11.620	9.296	499,500
2023-12-27	11.790	11.800	11.520	11.720	9.376	1,171,100
2023-12-26	11.880	12.030	11.740	11.790	9.432	611,600
2023-12-22	11.890	12.100	11.830	11.880	9.504	1,012,600
2023-12-21	11.940	12.040	11.790	11.890	9.512	1,064,000
2023-12-20	11.780	11.950	11.740	11.830	9.464	861,200
2023-12-19	11.740	11.850	11.630	11.780	9.424	833,500
2023-12-18	11.370	11.750	11.330	11.740	9.364	1,088,500
2023-12-15	11.600	11.600	11.280	11.370	9.069	1,248,200
2023-12-14	11.450	11.660	11.430	11.480	9.156	1,508,100
2023-12-13	11.210	11.570	11.070	11.450	9.132	1,585,500
2023-12-12	11.160	11.270	11.050	11.170	8.909	1,873,600
2023-12-11	11.240	11.340	11.070	11.160	8.901	503,600
2023-12-08	11.300	11.430	11.200	11.270	8.989	983,200
2023-12-07	11.130	11.390	11.120	11.240	8.965	733,700
2023-12-06	11.050	11.310	11.050	11.130	8.877	1,297,300
2023-12-05	10.990	11.230	10.990	11.050	8.813	665,900
2023-12-04	11.170	11.210	10.950	11.040	8.805	1,116,600
2023-12-01	11.050	11.190	11.000	11.180	8.917	995,800
2023-11-30	11.020	11.230	10.890	11.110	8.861	2,329,600
2023-11-29	11.410	11.410	11.000	11.020	8.789	1,698,500

← NewerPage 12 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.