Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.530	9.550	9.250	9.370	7.160	620,900
2022-06-20	9.630	9.700	9.480	9.500	7.259	565,500
2022-06-17	9.350	9.740	9.340	9.740	7.443	1,716,200
2022-06-15	9.370	9.620	9.340	9.500	7.259	1,127,600
2022-06-14	9.450	9.540	9.220	9.320	7.122	2,115,100
2022-06-13	9.530	9.550	9.330	9.450	7.221	2,964,700
2022-06-10	9.600	9.720	9.460	9.650	7.374	1,433,300
2022-06-09	9.630	9.750	9.420	9.650	7.374	786,500
2022-06-08	9.480	9.750	9.350	9.620	7.351	573,600
2022-06-07	9.770	9.770	9.490	9.550	7.297	604,700
2022-06-06	10.190	10.200	9.790	9.800	7.488	644,900
2022-06-03	10.380	10.380	10.100	10.200	7.794	380,400
2022-06-02	10.230	10.430	10.230	10.420	7.962	413,500
2022-06-01	10.090	10.320	10.000	10.220	7.809	2,343,500
2022-05-31	10.170	10.210	9.990	10.100	7.718	726,700
2022-05-30	10.270	10.360	10.110	10.110	7.725	396,400
2022-05-27	10.150	10.410	10.100	10.150	7.756	1,277,500
2022-05-26	9.860	10.260	9.850	10.160	7.763	4,328,900
2022-05-25	9.730	9.860	9.590	9.830	7.511	1,040,100
2022-05-24	9.870	9.940	9.620	9.730	7.435	984,100
2022-05-23	9.990	10.090	9.860	9.900	7.565	1,019,700
2022-05-20	9.980	10.140	9.810	9.960	7.611	1,972,800
2022-05-19	9.860	9.990	9.720	9.870	7.542	829,500
2022-05-18	10.060	10.060	9.840	9.910	7.572	809,900
2022-05-17	9.960	10.270	9.950	10.030	7.664	1,965,800
2022-05-16	9.910	10.010	9.770	9.900	7.565	814,800
2022-05-13	9.920	10.090	9.820	9.990	7.634	1,235,000
2022-05-12	9.860	10.060	9.760	9.840	7.519	1,360,900
2022-05-11	10.130	10.210	9.850	9.850	7.527	1,158,900
2022-05-10	10.200	10.440	10.150	10.180	7.779	1,251,300
2022-05-09	9.990	10.240	9.880	10.110	7.725	1,854,800
2022-05-06	10.520	10.540	10.160	10.220	7.727	2,654,500
2022-05-05	10.190	10.590	10.190	10.580	8.000	1,516,500
2022-05-04	10.070	10.400	10.020	10.290	7.780	1,657,500
2022-05-03	9.960	10.280	9.930	10.070	7.614	3,937,900
2022-05-02	10.210	10.280	9.810	9.990	7.553	2,445,100
2022-04-29	10.210	10.440	10.150	10.150	7.674	2,220,200
2022-04-28	10.500	10.660	10.070	10.140	7.667	1,500,000
2022-04-27	10.320	10.530	10.290	10.390	7.856	1,083,600
2022-04-26	10.260	10.310	10.060	10.170	7.690	808,400
2022-04-25	10.180	10.420	10.070	10.320	7.803	787,900
2022-04-22	10.390	10.530	10.220	10.250	7.750	688,600
2022-04-20	10.470	10.670	10.410	10.440	7.894	1,544,100
2022-04-19	10.410	10.500	10.350	10.470	7.916	631,900
2022-04-18	10.490	10.580	10.410	10.410	7.871	554,400
2022-04-14	10.560	10.600	10.460	10.500	7.939	699,400
2022-04-13	10.740	10.820	10.540	10.560	7.984	771,300
2022-04-12	10.910	11.100	10.670	10.670	8.068	635,900
2022-04-11	10.870	10.990	10.800	10.800	8.166	1,349,000
2022-04-08	11.260	11.290	10.800	10.950	8.279	1,873,800
2022-04-07	11.140	11.380	11.110	11.260	8.514	1,622,900
2022-04-06	11.000	11.300	10.970	11.150	8.431	1,960,600
2022-04-05	11.240	11.240	10.880	11.040	8.347	1,133,300
2022-04-04	12.510	12.560	12.360	12.400	8.469	619,300
2022-04-01	12.670	12.690	12.420	12.490	8.530	1,081,630
2022-03-31	12.650	12.830	12.500	12.540	8.565	739,860
2022-03-30	12.860	12.880	12.550	12.640	8.633	755,810
2022-03-29	12.680	13.000	12.660	12.850	8.776	1,155,110
2022-03-28	12.840	12.920	12.280	12.560	8.578	843,590
2022-03-25	12.250	12.940	12.250	12.750	8.708	1,258,950

← NewerPage 19 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.