Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.710	11.930	11.600	11.660	9.004	1,412,000
2023-03-08	11.970	11.990	11.660	11.710	9.043	1,421,400
2023-03-07	11.670	12.040	11.570	11.910	9.197	2,339,000
2023-03-06	11.250	11.800	11.160	11.750	9.074	1,890,700
2023-03-03	11.070	11.400	10.980	11.260	8.695	1,561,700
2023-03-02	11.060	11.120	10.260	11.030	8.518	3,316,100
2023-03-01	11.750	11.750	11.100	11.280	8.711	1,742,100
2023-02-28	10.850	11.540	10.490	11.540	8.912	5,295,200
2023-02-27	11.800	11.950	10.800	10.950	8.456	4,985,700
2023-02-24	12.620	12.710	11.950	12.160	9.390	5,220,500
2023-02-23	13.470	13.480	12.550	12.700	9.807	4,928,200
2023-02-22	13.000	13.690	12.740	13.690	10.572	5,495,300
2023-02-17	12.880	13.080	12.590	13.030	10.062	4,315,700
2023-02-16	12.450	13.000	12.310	12.930	9.985	3,897,800
2023-02-15	11.990	12.470	11.850	12.470	9.630	1,838,200
2023-02-14	12.080	12.100	11.850	11.960	9.236	4,758,000
2023-02-13	12.000	12.120	11.590	12.080	9.329	2,984,400
2023-02-10	11.690	12.000	11.680	12.000	9.267	1,497,300
2023-02-09	11.750	11.830	11.620	11.720	9.051	2,312,800
2023-02-08	11.750	11.750	11.510	11.740	9.066	1,967,300
2023-02-07	11.600	11.700	11.520	11.700	9.035	2,031,000
2023-02-06	11.280	11.570	11.180	11.570	8.935	1,799,700
2023-02-03	11.380	11.520	11.290	11.350	8.765	3,140,400
2023-02-02	11.390	11.630	11.370	11.440	8.834	1,976,500
2023-02-01	11.390	11.520	11.270	11.490	8.873	1,558,300
2023-01-31	11.010	11.450	11.000	11.380	8.788	3,574,900
2023-01-30	10.950	11.090	10.910	11.000	8.495	2,688,700
2023-01-27	10.950	11.010	10.780	10.930	8.441	1,349,600
2023-01-26	10.800	11.020	10.670	10.990	8.487	851,200
2023-01-25	10.800	10.840	10.530	10.770	8.317	2,157,200
2023-01-24	10.480	10.840	10.440	10.810	8.348	2,435,300
2023-01-23	10.460	10.600	10.380	10.450	8.070	8,626,400
2023-01-20	10.350	10.450	10.220	10.450	8.070	2,429,500
2023-01-19	10.050	10.420	10.050	10.350	7.993	3,741,700
2023-01-18	10.350	10.350	10.030	10.160	7.846	1,599,100
2023-01-17	10.060	10.290	10.010	10.280	7.939	1,936,000
2023-01-16	9.890	10.120	9.840	10.040	7.753	753,900
2023-01-13	10.100	10.160	9.800	9.970	7.699	1,995,300
2023-01-12	9.810	10.330	9.790	10.200	7.877	2,495,400
2023-01-11	9.530	9.870	9.500	9.850	7.607	3,133,400
2023-01-10	9.080	9.640	9.030	9.550	7.375	4,744,500
2023-01-09	9.270	9.270	8.940	9.130	7.051	2,293,900
2023-01-06	8.930	9.300	8.850	9.300	7.182	2,231,900
2023-01-05	8.740	8.840	8.580	8.700	6.719	1,450,900
2023-01-04	8.730	8.750	8.490	8.690	6.711	2,387,100
2023-01-03	8.840	8.840	8.640	8.690	6.711	1,931,000
2023-01-02	9.000	9.020	8.690	8.890	6.865	836,500
2022-12-29	9.180	9.290	9.020	9.030	6.973	1,537,100
2022-12-28	9.020	9.180	8.890	9.150	7.066	1,020,500
2022-12-27	8.930	9.000	8.780	8.980	6.935	1,057,100
2022-12-26	9.040	9.120	8.820	8.890	6.865	714,300
2022-12-23	8.910	9.130	8.820	9.040	6.981	1,106,800
2022-12-22	8.780	8.970	8.760	8.870	6.850	2,164,800
2022-12-21	8.680	8.870	8.640	8.770	6.773	1,416,600
2022-12-20	8.600	8.800	8.550	8.660	6.688	2,322,300
2022-12-19	8.510	8.770	8.500	8.610	6.649	1,886,800
2022-12-16	8.510	8.590	8.440	8.480	6.549	2,673,600
2022-12-15	8.280	8.650	8.280	8.560	6.586	4,326,900
2022-12-14	8.200	8.360	8.170	8.320	6.401	1,978,900
2022-12-13	8.390	8.540	8.210	8.250	6.347	1,718,100

← NewerPage 16 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.