Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.220	9.310	9.120	9.280	7.115	1,051,100
2022-09-13	9.500	9.500	9.120	9.200	7.054	898,500
2022-09-12	9.980	9.980	9.510	9.550	7.322	983,600
2022-09-09	9.830	9.980	9.790	9.920	7.606	1,082,100
2022-09-08	9.770	9.800	9.450	9.770	7.491	1,065,100
2022-09-06	9.820	9.820	9.500	9.690	7.430	1,352,100
2022-09-05	9.760	9.890	9.550	9.890	7.583	920,000
2022-09-02	9.560	9.770	9.530	9.740	7.468	2,032,200
2022-09-01	9.000	9.530	9.000	9.520	7.299	2,802,400
2022-08-31	9.530	9.600	8.960	8.990	6.893	4,643,800
2022-08-30	9.860	9.860	9.450	9.470	7.261	993,500
2022-08-29	9.880	9.950	9.550	9.820	7.529	984,700
2022-08-26	10.200	10.260	9.890	9.910	7.599	606,800
2022-08-25	10.210	10.280	10.070	10.180	7.806	473,200
2022-08-24	10.200	10.240	10.100	10.150	7.783	693,400
2022-08-23	10.160	10.190	10.120	10.170	7.798	913,100
2022-08-22	10.040	10.250	10.010	10.160	7.790	1,552,200
2022-08-19	9.920	10.230	9.850	10.050	7.706	1,083,300
2022-08-18	9.910	10.040	9.810	9.980	7.652	733,000
2022-08-17	9.860	9.990	9.790	9.850	7.552	4,142,000
2022-08-16	9.970	10.060	9.800	9.880	7.576	1,661,400
2022-08-15	9.750	10.000	9.670	9.940	7.622	1,826,700
2022-08-12	9.480	9.820	9.420	9.700	7.437	1,976,600
2022-08-11	9.820	9.820	9.320	9.450	7.246	1,162,400
2022-08-10	9.900	9.900	9.620	9.720	7.453	1,095,300
2022-08-09	9.750	9.810	9.460	9.800	7.514	1,348,600
2022-08-08	9.670	9.870	9.520	9.730	7.460	839,100
2022-08-05	9.490	9.650	9.470	9.650	7.399	855,300
2022-08-04	9.710	9.830	9.440	9.520	7.299	1,922,800
2022-08-03	10.010	10.060	9.520	9.670	7.414	1,944,300
2022-08-02	9.910	10.140	9.810	10.040	7.698	690,600
2022-08-01	9.900	10.190	9.900	9.960	7.637	959,100
2022-07-29	10.000	10.020	9.860	9.910	7.599	755,500
2022-07-28	9.620	10.100	9.620	9.990	7.660	1,151,500
2022-07-27	9.370	9.590	9.360	9.590	7.353	550,200
2022-07-26	9.610	9.660	9.280	9.360	7.177	1,097,300
2022-07-25	9.600	9.650	9.450	9.580	7.345	1,029,000
2022-07-22	9.450	9.700	9.380	9.530	7.307	728,400
2022-07-21	9.380	9.450	9.270	9.360	7.177	436,100
2022-07-20	9.100	9.490	9.000	9.430	7.230	1,341,900
2022-07-19	9.580	9.580	9.050	9.050	6.939	923,700
2022-07-18	9.510	9.750	9.410	9.560	7.330	980,800
2022-07-15	9.520	9.600	9.350	9.420	7.223	412,300
2022-07-14	9.320	9.530	9.240	9.470	7.261	904,900
2022-07-13	9.560	9.570	9.290	9.410	7.215	752,300
2022-07-12	9.660	9.730	9.480	9.610	7.368	877,700
2022-07-11	9.530	9.780	9.520	9.690	7.430	494,400
2022-07-08	9.800	9.830	9.640	9.640	7.391	464,800
2022-07-07	9.640	9.860	9.480	9.710	7.445	562,500
2022-07-06	9.370	9.610	9.360	9.550	7.322	721,700
2022-07-05	9.300	9.430	9.220	9.430	7.230	547,900
2022-07-04	9.410	9.620	9.350	9.350	7.169	755,500
2022-07-01	9.360	9.500	9.200	9.440	7.238	917,600
2022-06-30	9.040	9.420	9.040	9.350	7.169	2,124,100
2022-06-29	9.140	9.230	9.010	9.210	7.062	851,200
2022-06-28	9.130	9.220	9.020	9.140	7.008	1,655,900
2022-06-27	9.240	9.300	9.060	9.070	6.954	650,800
2022-06-24	9.280	9.320	9.160	9.230	7.077	564,800
2022-06-23	9.300	9.310	9.170	9.230	7.053	655,400
2022-06-22	9.300	9.320	9.210	9.280	7.091	633,300

← NewerPage 18 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.