Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.710	15.240	14.700	15.020	14.928	3,983,100
2026-07-21	15.030	15.060	14.660	14.770	14.679	2,828,200
2026-07-20	15.170	15.280	15.010	15.090	14.997	1,717,700
2026-07-17	15.500	15.540	15.180	15.200	15.107	2,589,800
2026-07-16	15.350	15.500	15.270	15.500	15.405	2,037,800
2026-07-15	15.340	15.400	15.110	15.350	15.256	1,829,100
2026-07-14	15.270	15.370	15.090	15.350	15.256	2,088,900
2026-07-13	15.270	15.540	15.170	15.250	15.156	2,002,200
2026-07-10	15.280	15.560	15.120	15.450	15.355	5,378,100
2026-07-09	15.010	15.180	14.890	15.180	15.087	3,075,700
2026-07-08	14.830	15.000	14.600	15.000	14.908	2,460,600
2026-07-07	14.860	14.880	14.660	14.830	14.739	1,985,000
2026-07-06	14.520	14.870	14.510	14.770	14.679	4,068,400
2026-07-03	14.500	14.670	14.310	14.620	14.530	6,584,400
2026-07-02	14.320	14.530	14.230	14.410	14.322	2,328,900
2026-07-01	14.230	14.420	14.080	14.250	14.163	3,543,600
2026-06-30	14.470	14.470	14.120	14.380	14.214	3,720,400
2026-06-29	14.120	14.480	14.110	14.460	14.293	2,629,200
2026-06-26	13.940	14.330	13.810	14.280	14.115	3,971,700
2026-06-25	13.930	14.190	13.820	14.000	13.838	4,085,700
2026-06-24	13.670	14.010	13.670	13.900	13.739	2,578,300
2026-06-23	13.530	13.890	13.430	13.810	13.650	7,784,900
2026-06-22	13.600	13.810	13.350	13.640	13.482	27,098,100
2026-06-19	12.900	13.430	12.900	13.400	13.245	5,183,700
2026-06-18	12.810	13.180	12.790	12.940	12.790	4,008,300
2026-06-17	12.940	12.970	12.660	12.760	12.612	2,453,700
2026-06-16	12.840	12.930	12.720	12.850	12.701	1,855,100
2026-06-15	13.310	13.450	12.840	12.940	12.790	5,908,400
2026-06-12	12.930	13.200	12.810	13.150	12.998	3,796,900
2026-06-11	12.820	13.100	12.580	13.000	12.850	4,012,700
2026-06-10	12.900	13.020	12.610	12.840	12.691	5,582,600
2026-06-09	12.600	13.070	12.550	13.070	12.919	6,402,800
2026-06-08	12.580	12.670	12.250	12.570	12.425	5,009,400
2026-06-05	12.800	12.800	12.420	12.590	12.444	9,348,600
2026-06-03	13.250	13.260	12.760	12.780	12.632	4,353,800
2026-06-02	13.420	13.520	13.220	13.280	13.126	2,798,900
2026-06-01	13.360	13.590	13.200	13.400	13.245	3,246,600
2026-05-29	13.690	13.690	13.290	13.560	13.403	1,981,200
2026-05-28	13.980	13.980	13.580	13.690	13.532	3,593,600
2026-05-27	13.900	14.100	13.560	13.800	13.640	5,987,900
2026-05-26	13.450	13.820	13.300	13.790	13.630	16,461,000
2026-05-25	12.920	13.470	12.920	13.440	13.285	4,107,300
2026-05-22	13.220	13.290	12.740	12.890	12.741	3,704,600
2026-05-21	13.280	13.400	12.970	13.300	13.146	8,630,500
2026-05-20	13.450	13.640	13.290	13.350	13.196	5,250,800
2026-05-19	13.600	13.600	13.170	13.390	13.235	4,468,300
2026-05-18	13.750	13.750	13.510	13.610	13.453	3,115,000
2026-05-15	13.540	13.760	13.430	13.750	13.591	3,125,700
2026-05-14	13.900	14.060	13.780	13.880	13.719	6,357,200
2026-05-13	14.310	14.390	13.720	13.900	13.739	2,365,800
2026-05-12	14.410	14.670	14.230	14.380	14.214	1,250,400
2026-05-11	15.090	15.190	14.240	14.420	14.253	3,528,200
2026-05-08	15.250	15.250	14.740	15.170	14.995	3,284,700
2026-05-07	15.800	15.910	14.680	14.760	14.589	4,639,900
2026-05-06	16.120	16.170	15.460	15.640	15.459	3,774,500
2026-05-05	15.430	16.070	15.280	15.930	15.746	3,813,200
2026-05-04	15.300	15.420	14.840	15.020	14.846	3,710,300
2026-04-30	14.840	15.250	14.840	15.250	15.074	3,123,500
2026-04-29	14.990	15.000	14.550	14.730	14.560	3,213,200
2026-04-28	14.670	14.670	14.380	14.590	14.421	3,091,900

← NewerPage 2 of 21 · 1,248 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.