Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	8.500	8.500	8.210	8.330	6.409	3,096,200
2022-12-09	8.690	8.720	8.480	8.500	6.539	2,611,300
2022-12-08	8.590	8.680	8.470	8.570	6.593	2,580,900
2022-12-07	8.490	8.740	8.480	8.620	6.632	1,489,500
2022-12-06	8.550	8.590	8.370	8.530	6.563	1,275,800
2022-12-05	8.680	8.680	8.370	8.470	6.516	890,000
2022-12-02	8.500	8.680	8.400	8.640	6.647	1,856,800
2022-12-01	8.420	8.490	8.300	8.410	6.470	1,404,900
2022-11-30	8.250	8.450	8.190	8.450	6.501	1,315,700
2022-11-29	8.180	8.330	8.130	8.260	6.355	2,029,100
2022-11-28	8.410	8.470	8.110	8.150	6.270	1,141,500
2022-11-25	8.460	8.490	8.240	8.430	6.486	858,900
2022-11-24	8.160	8.540	8.150	8.460	6.509	1,261,000
2022-11-23	8.200	8.280	8.080	8.160	6.278	2,115,300
2022-11-22	8.370	8.420	8.150	8.240	6.339	1,195,700
2022-11-21	8.310	8.450	8.190	8.320	6.401	1,987,200
2022-11-18	8.360	8.560	8.260	8.270	6.363	2,690,000
2022-11-17	8.100	8.330	8.050	8.260	6.355	3,379,200
2022-11-16	8.610	8.610	8.140	8.220	6.324	3,228,900
2022-11-14	8.560	8.690	8.370	8.610	6.624	3,205,000
2022-11-11	8.310	8.550	8.170	8.470	6.516	2,671,500
2022-11-10	8.780	8.830	8.220	8.350	6.424	5,444,800
2022-11-09	8.680	8.920	8.640	8.830	6.793	2,642,200
2022-11-08	8.470	8.770	8.340	8.730	6.716	2,640,400
2022-11-07	8.640	8.690	8.440	8.520	6.555	2,375,500
2022-11-04	8.800	8.800	8.540	8.680	6.678	2,858,800
2022-11-03	8.520	8.810	8.410	8.660	6.663	4,190,000
2022-11-01	8.350	8.670	8.350	8.630	6.639	3,770,100
2022-10-31	8.000	8.380	7.940	8.280	6.370	3,526,400
2022-10-28	8.200	8.540	8.050	8.130	6.255	3,619,400
2022-10-27	8.380	8.460	8.180	8.240	6.339	3,979,300
2022-10-26	8.510	8.530	8.270	8.400	6.463	1,926,900
2022-10-25	8.800	8.800	8.500	8.570	6.593	1,452,800
2022-10-24	8.720	8.990	8.680	8.810	6.778	1,429,000
2022-10-21	8.630	8.880	8.590	8.780	6.755	5,378,600
2022-10-20	8.730	8.810	8.600	8.680	6.678	7,371,900
2022-10-19	8.680	8.880	8.590	8.680	6.678	3,828,900
2022-10-18	8.630	8.820	8.500	8.680	6.678	4,314,600
2022-10-17	8.750	8.750	8.510	8.570	6.593	3,406,000
2022-10-14	8.820	8.820	8.620	8.690	6.686	1,226,600
2022-10-13	8.720	8.840	8.670	8.770	6.747	4,193,100
2022-10-11	8.800	8.940	8.760	8.760	6.739	4,324,000
2022-10-10	9.000	9.010	8.780	8.800	6.770	2,471,500
2022-10-07	9.200	9.200	8.950	8.980	6.909	1,278,100
2022-10-06	9.200	9.340	9.110	9.160	7.047	1,579,400
2022-10-05	9.440	9.450	9.100	9.170	7.055	1,631,900
2022-10-04	9.100	9.510	9.090	9.420	7.247	1,929,800
2022-10-03	8.910	9.090	8.810	9.000	6.924	2,771,000
2022-09-30	8.930	8.930	8.720	8.800	6.770	2,444,900
2022-09-29	9.000	9.090	8.910	8.930	6.870	4,157,600
2022-09-28	9.060	9.180	9.000	9.060	6.970	1,297,200
2022-09-27	9.100	9.140	9.050	9.050	6.963	689,900
2022-09-26	9.350	9.350	9.150	9.210	7.086	596,700
2022-09-23	9.220	9.450	9.220	9.350	7.193	738,500
2022-09-22	9.500	9.500	9.230	9.290	7.147	1,434,400
2022-09-21	9.320	9.460	9.260	9.370	7.209	757,100
2022-09-20	9.230	9.540	9.230	9.390	7.200	888,500
2022-09-19	9.060	9.320	9.000	9.230	7.077	886,800
2022-09-16	9.310	9.310	8.990	9.100	6.977	3,697,300
2022-09-15	9.270	9.370	9.100	9.330	7.154	1,016,000

← NewerPage 17 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.