Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.140	11.420	11.090	11.310	9.021	851,100
2023-11-27	10.940	11.170	10.940	11.110	8.861	908,600
2023-11-24	10.960	11.050	10.870	10.980	8.758	1,004,600
2023-11-23	10.900	11.030	10.770	10.960	8.742	690,200
2023-11-22	11.340	11.540	10.860	10.940	8.726	1,017,400
2023-11-21	11.400	11.490	11.290	11.360	9.061	945,400
2023-11-20	11.410	11.660	11.360	11.500	9.172	553,300
2023-11-17	11.780	11.930	11.410	11.410	9.101	1,424,900
2023-11-16	11.860	12.040	11.610	11.780	9.396	1,551,400
2023-11-14	11.780	12.220	11.710	11.870	9.467	2,017,000
2023-11-13	11.940	12.080	11.750	11.820	9.428	1,019,300
2023-11-10	11.900	12.040	11.760	11.940	9.523	2,385,400
2023-11-09	12.100	12.250	11.790	11.850	9.451	3,434,800
2023-11-08	11.610	12.230	11.610	12.100	9.651	2,783,000
2023-11-07	11.650	11.770	11.280	11.660	9.300	2,987,400
2023-11-06	11.390	11.730	11.260	11.650	9.292	4,282,900
2023-11-03	10.910	11.380	10.820	11.310	9.021	3,141,300
2023-11-01	10.440	10.800	10.440	10.770	8.590	1,862,000
2023-10-31	10.190	10.630	10.030	10.440	8.327	1,875,200
2023-10-30	10.400	10.400	10.150	10.200	8.135	1,093,600
2023-10-27	10.530	10.570	10.270	10.390	8.287	1,037,200
2023-10-26	10.590	10.740	10.460	10.550	8.415	990,600
2023-10-25	11.220	11.350	10.590	10.590	8.446	886,700
2023-10-24	11.100	11.310	10.930	11.210	8.941	1,139,300
2023-10-23	10.560	11.080	10.530	11.040	8.805	803,300
2023-10-20	10.410	10.710	10.260	10.710	8.542	952,700
2023-10-19	10.460	10.670	10.280	10.380	8.279	1,919,900
2023-10-18	10.530	10.580	10.280	10.480	8.359	1,682,100
2023-10-17	10.650	10.740	10.520	10.580	8.439	787,900
2023-10-16	10.900	10.900	10.540	10.700	8.534	524,300
2023-10-13	10.880	10.980	10.650	10.820	8.630	759,100
2023-10-11	11.060	11.070	10.800	10.910	8.702	506,700
2023-10-10	10.700	11.030	10.690	11.030	8.797	1,225,000
2023-10-09	10.480	10.710	10.410	10.680	8.518	907,600
2023-10-06	10.750	10.810	10.450	10.500	8.375	808,800
2023-10-05	10.700	10.900	10.640	10.830	8.638	997,600
2023-10-04	10.850	10.910	10.700	10.710	8.542	643,300
2023-10-03	10.860	11.020	10.750	10.780	8.598	1,869,500
2023-10-02	10.900	11.050	10.840	10.990	8.766	716,000
2023-09-29	10.970	11.190	10.850	10.890	8.686	1,444,700
2023-09-28	10.440	10.980	10.340	10.900	8.694	1,742,400
2023-09-27	11.200	11.210	10.390	10.510	8.383	4,371,200
2023-09-26	11.210	11.280	11.080	11.150	8.893	4,127,700
2023-09-25	11.000	11.290	11.000	11.260	8.981	1,118,900
2023-09-22	11.280	11.440	11.080	11.140	8.856	1,966,300
2023-09-21	10.960	11.370	10.890	11.240	8.935	2,528,900
2023-09-20	10.970	11.290	10.870	11.060	8.792	1,746,900
2023-09-19	10.790	10.890	10.740	10.870	8.641	1,252,800
2023-09-18	10.870	10.870	10.740	10.740	8.538	567,400
2023-09-15	10.800	10.810	10.720	10.800	8.585	896,100
2023-09-14	10.840	10.840	10.710	10.750	8.545	1,004,600
2023-09-13	10.880	10.890	10.670	10.730	8.530	787,600
2023-09-12	10.600	10.870	10.550	10.830	8.609	1,051,200
2023-09-11	10.410	10.610	10.360	10.540	8.379	788,300
2023-09-08	10.520	10.600	10.390	10.410	8.275	820,500
2023-09-06	10.520	10.790	10.500	10.630	8.450	1,330,900
2023-09-05	10.410	10.580	10.350	10.510	8.355	721,300
2023-09-04	10.560	10.590	10.330	10.520	8.363	458,500
2023-09-01	10.450	10.560	10.270	10.560	8.394	1,468,400
2023-08-31	10.330	10.360	10.080	10.340	8.220	2,228,800

← NewerPage 13 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.