Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10.470	10.570	10.250	10.390	8.259	1,618,900
2023-08-29	10.600	10.610	10.180	10.480	8.331	1,691,500
2023-08-28	10.520	10.640	10.330	10.550	8.387	1,424,500
2023-08-25	10.850	10.850	10.330	10.520	8.363	1,481,800
2023-08-24	10.850	11.050	10.740	10.850	8.625	829,700
2023-08-23	11.110	11.130	10.650	10.850	8.625	2,337,600
2023-08-22	11.060	11.190	10.980	11.030	8.768	881,200
2023-08-21	11.060	11.170	10.840	11.060	8.792	1,107,300
2023-08-18	11.710	11.710	10.940	11.140	8.856	1,818,100
2023-08-17	11.500	11.860	11.470	11.750	9.340	2,130,100
2023-08-16	11.420	11.500	11.280	11.450	9.102	1,269,500
2023-08-15	11.320	11.490	11.320	11.400	9.062	1,263,100
2023-08-14	11.800	11.800	11.290	11.360	9.030	880,200
2023-08-11	11.500	11.820	11.500	11.640	9.253	907,600
2023-08-10	12.640	12.640	10.910	11.520	9.158	6,000,700
2023-08-09	12.500	12.630	12.340	12.580	10.000	987,200
2023-08-08	12.140	12.710	11.740	12.600	10.016	2,778,200
2023-08-07	12.400	12.750	12.140	12.260	9.746	1,107,800
2023-08-04	12.130	12.400	12.020	12.400	9.857	1,317,400
2023-08-03	12.210	12.440	12.060	12.140	9.650	711,800
2023-08-02	12.160	12.170	11.870	12.150	9.658	853,900
2023-08-01	12.220	12.260	12.000	12.160	9.666	830,400
2023-07-31	12.390	12.680	12.210	12.260	9.746	1,082,800
2023-07-28	12.370	12.500	12.250	12.380	9.841	684,400
2023-07-27	12.350	12.510	12.250	12.250	9.738	1,494,400
2023-07-26	12.410	12.430	12.300	12.350	9.817	741,300
2023-07-25	12.170	12.430	12.160	12.400	9.857	1,087,500
2023-07-24	12.180	12.230	11.940	12.030	9.563	1,399,000
2023-07-21	12.580	12.600	12.110	12.200	9.698	2,201,600
2023-07-20	12.290	12.510	12.240	12.510	9.945	874,300
2023-07-19	12.280	12.430	12.180	12.300	9.778	1,013,000
2023-07-18	12.050	12.320	12.010	12.250	9.738	1,205,400
2023-07-17	12.000	12.140	11.920	12.000	9.539	1,120,100
2023-07-14	12.050	12.090	11.890	12.000	9.539	1,194,200
2023-07-13	12.490	12.490	11.980	12.130	9.642	1,015,700
2023-07-12	12.690	12.870	12.290	12.390	9.849	2,245,600
2023-07-11	12.500	12.750	12.410	12.670	10.072	1,291,300
2023-07-10	12.750	12.760	12.440	12.500	9.937	1,749,000
2023-07-07	12.130	12.850	12.100	12.850	10.215	8,821,500
2023-07-06	12.100	12.360	11.970	12.130	9.642	1,563,400
2023-07-05	12.260	12.340	12.160	12.160	9.666	1,249,200
2023-07-04	12.250	12.340	12.210	12.250	9.738	1,204,000
2023-07-03	12.470	12.510	12.160	12.330	9.801	2,622,500
2023-06-30	11.940	12.850	11.920	12.550	9.976	5,987,700
2023-06-29	11.580	11.980	11.440	11.950	9.469	2,094,700
2023-06-28	11.450	11.630	11.330	11.490	9.105	1,151,800
2023-06-27	11.910	12.030	11.530	11.540	9.144	1,014,600
2023-06-26	12.000	12.020	11.680	11.900	9.429	842,400
2023-06-23	11.780	12.130	11.770	12.000	9.509	2,080,900
2023-06-22	12.020	12.040	11.940	11.960	9.477	2,685,700
2023-06-21	11.680	12.110	11.570	12.100	9.588	2,766,400
2023-06-20	11.490	11.700	11.440	11.660	9.239	1,337,000
2023-06-19	11.550	11.680	11.420	11.540	9.144	1,007,100
2023-06-16	11.800	11.830	11.550	11.550	9.152	8,472,800
2023-06-15	12.190	12.210	11.750	11.860	9.398	4,188,800
2023-06-14	11.900	12.350	11.810	12.210	9.675	2,347,300
2023-06-13	12.160	12.160	11.520	11.850	9.390	2,547,400
2023-06-12	11.990	12.160	11.840	12.130	9.612	2,095,600
2023-06-09	11.670	11.890	11.640	11.820	9.366	2,243,800
2023-06-07	11.410	11.770	11.340	11.670	9.247	3,428,600

← NewerPage 14 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.