Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.500	11.690	11.420	11.450	9.073	1,184,600
2023-06-05	11.110	11.450	10.890	11.400	9.033	3,613,700
2023-06-02	11.110	11.320	11.000	11.150	8.835	1,909,500
2023-06-01	10.700	11.050	10.700	11.050	8.756	2,633,300
2023-05-31	11.370	11.390	10.570	10.630	8.423	5,504,300
2023-05-30	11.740	11.800	11.330	11.370	9.009	1,078,600
2023-05-29	11.810	11.860	11.380	11.740	9.303	1,956,300
2023-05-26	11.770	11.910	11.770	11.840	9.382	1,369,200
2023-05-25	11.550	11.730	11.460	11.700	9.271	1,599,700
2023-05-24	11.360	11.580	11.360	11.370	9.009	1,156,500
2023-05-23	11.450	11.560	11.320	11.440	9.065	1,241,500
2023-05-22	11.590	11.680	11.450	11.450	9.073	2,128,400
2023-05-19	11.350	11.590	11.320	11.580	9.176	1,443,200
2023-05-18	11.110	11.280	11.110	11.280	8.938	864,100
2023-05-17	11.150	11.230	11.090	11.140	8.827	912,700
2023-05-16	11.350	11.490	11.060	11.140	8.827	2,584,100
2023-05-15	11.080	11.350	11.080	11.280	8.938	1,633,000
2023-05-12	11.060	11.230	10.920	11.080	8.780	1,418,300
2023-05-11	10.690	11.330	10.630	11.070	8.772	6,701,000
2023-05-10	10.310	10.520	10.260	10.470	8.296	2,412,400
2023-05-09	10.270	10.350	10.190	10.280	8.146	1,326,600
2023-05-08	10.390	10.420	10.190	10.270	8.138	1,719,600
2023-05-05	9.990	10.380	9.890	10.270	8.138	14,344,200
2023-05-04	9.950	9.990	9.870	9.920	7.860	961,400
2023-05-03	9.960	9.990	9.820	9.950	7.884	1,573,100
2023-05-02	10.000	10.040	9.840	9.950	7.884	3,188,900
2023-04-28	9.930	10.060	9.900	10.000	7.924	5,599,300
2023-04-27	9.880	9.950	9.800	9.900	7.845	3,518,900
2023-04-26	9.880	9.970	9.800	9.880	7.829	2,980,400
2023-04-25	9.880	9.880	9.680	9.870	7.821	1,254,100
2023-04-24	10.180	10.180	9.850	9.870	7.821	1,736,200
2023-04-20	10.280	10.410	10.180	10.350	8.021	1,291,200
2023-04-19	10.360	10.450	10.210	10.280	7.966	1,550,500
2023-04-18	10.730	10.800	10.330	10.430	8.083	1,417,000
2023-04-17	10.590	10.780	10.500	10.640	8.245	1,792,700
2023-04-14	10.640	10.660	10.520	10.600	8.214	922,600
2023-04-13	10.810	10.840	10.640	10.690	8.284	1,447,400
2023-04-12	10.610	10.950	10.560	10.810	8.377	4,206,100
2023-04-11	10.860	11.280	10.750	10.770	8.346	3,482,200
2023-04-10	10.950	10.970	10.790	10.860	8.416	659,600
2023-04-06	10.560	10.910	10.480	10.820	8.385	1,170,000
2023-04-05	10.910	11.050	10.360	10.460	8.106	1,033,800
2023-04-04	10.960	11.190	10.870	11.040	8.555	3,922,300
2023-04-03	10.950	11.060	10.720	10.960	8.493	1,694,700
2023-03-31	11.050	11.100	10.910	11.000	8.524	2,468,100
2023-03-30	11.290	11.300	11.070	11.090	8.594	1,456,600
2023-03-29	11.300	11.300	10.990	11.170	8.656	1,259,100
2023-03-28	11.010	11.270	10.950	11.200	8.679	1,381,000
2023-03-27	11.020	11.220	10.920	11.030	8.548	1,069,000
2023-03-24	10.990	11.120	10.920	10.980	8.509	1,103,000
2023-03-23	11.030	11.090	10.900	10.990	8.517	2,602,700
2023-03-22	10.950	11.150	10.940	11.030	8.548	968,800
2023-03-21	11.040	11.260	10.990	11.020	8.540	1,240,200
2023-03-20	10.920	11.050	10.840	10.970	8.501	1,378,700
2023-03-17	11.120	11.120	10.880	11.000	8.495	5,263,100
2023-03-16	11.150	11.270	10.980	11.160	8.618	1,087,200
2023-03-15	11.010	11.170	10.910	11.100	8.572	947,300
2023-03-14	11.570	11.640	11.050	11.120	8.587	1,625,300
2023-03-13	11.430	11.660	11.290	11.510	8.889	962,700
2023-03-10	11.570	11.650	11.200	11.510	8.889	1,297,100

← NewerPage 15 of 21 · 1,246 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.