Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	12.260	12.370	12.130	12.260	8.352	1,160,830
2022-03-23	12.000	12.320	11.970	12.220	8.324	1,232,990
2022-03-22	11.750	12.090	11.750	12.000	8.174	2,994,200
2022-03-21	12.010	12.010	11.670	11.730	7.991	1,059,410
2022-03-18	11.760	12.040	11.720	12.040	8.202	1,465,090
2022-03-17	11.680	11.860	11.600	11.850	8.072	1,105,940
2022-03-16	11.850	11.850	11.610	11.740	7.997	910,690
2022-03-15	11.760	11.970	11.700	11.770	8.018	701,580
2022-03-14	11.960	12.050	11.640	11.690	7.963	982,300
2022-03-11	12.210	12.340	11.900	11.970	8.154	1,437,040
2022-03-10	12.090	12.250	11.940	12.190	8.304	1,041,150
2022-03-09	11.610	12.210	11.470	12.090	8.236	2,036,430
2022-03-08	11.950	11.950	11.410	11.600	7.902	1,089,770
2022-03-07	12.050	12.170	11.770	11.810	8.045	1,345,960
2022-03-04	11.940	11.970	11.700	11.880	8.093	1,666,280
2022-03-03	11.800	12.080	11.750	11.940	8.134	2,429,460
2022-03-02	11.520	11.850	11.490	11.770	8.018	2,572,130
2022-02-25	12.140	12.240	11.460	11.490	7.827	2,686,750
2022-02-24	12.070	12.290	11.760	12.220	8.324	3,323,760
2022-02-23	12.190	12.440	12.110	12.170	8.290	2,005,190
2022-02-22	12.070	12.270	11.930	12.190	8.304	7,359,550
2022-02-21	11.940	12.190	11.860	11.970	8.154	1,018,380
2022-02-18	12.160	12.200	11.820	11.910	8.113	2,992,000
2022-02-17	12.310	12.360	12.100	12.120	8.256	1,698,180
2022-02-16	12.170	12.430	12.130	12.300	8.379	1,061,720
2022-02-15	12.210	12.300	12.110	12.170	8.290	1,544,730
2022-02-14	12.090	12.190	11.980	12.150	8.277	882,860
2022-02-11	12.120	12.340	11.980	12.060	8.215	1,317,470
2022-02-10	12.130	12.350	12.000	12.050	8.208	999,680
2022-02-09	11.940	12.200	11.930	12.120	8.256	1,548,140
2022-02-08	12.150	12.150	11.940	11.940	8.134	1,220,670
2022-02-07	12.110	12.420	12.040	12.040	8.202	923,890
2022-02-04	12.250	12.250	11.910	12.210	8.318	1,065,240
2022-02-03	12.440	12.540	12.060	12.200	8.311	1,302,070
2022-02-02	12.370	12.580	12.350	12.470	8.495	2,462,790
2022-02-01	12.480	12.610	12.180	12.380	8.433	1,760,440
2022-01-31	12.460	12.660	12.310	12.480	8.501	1,620,080
2022-01-28	12.250	12.470	12.210	12.390	8.440	1,249,490
2022-01-27	12.680	12.710	12.170	12.280	8.365	2,340,470
2022-01-26	12.600	12.820	12.510	12.670	8.631	2,015,090
2022-01-25	12.160	12.510	12.090	12.420	8.461	1,115,840
2022-01-24	12.450	12.530	12.150	12.170	8.290	1,551,440
2022-01-21	12.190	12.530	12.090	12.480	8.501	2,540,560
2022-01-20	12.000	12.300	11.950	12.190	8.304	1,145,430
2022-01-19	12.170	12.230	11.730	12.000	8.174	7,550,620
2022-01-18	12.110	12.120	11.820	12.030	8.195	1,176,780
2022-01-17	12.080	12.270	12.040	12.140	8.270	298,760
2022-01-14	12.020	12.210	11.940	12.080	8.229	1,910,590
2022-01-13	12.430	12.510	12.000	12.040	8.202	2,417,470
2022-01-12	12.290	12.550	12.280	12.420	8.461	1,406,350
2022-01-11	11.780	12.360	11.770	12.280	8.365	2,566,190
2022-01-10	12.000	12.020	11.620	11.780	8.025	2,088,680
2022-01-07	12.000	12.110	11.590	11.990	8.168	1,915,210
2022-01-06	11.940	12.220	11.900	12.010	8.181	3,419,570
2022-01-05	12.120	12.290	11.880	11.890	8.100	1,839,970
2022-01-04	12.290	12.300	12.010	12.070	8.222	1,106,270
2022-01-03	12.610	12.840	12.160	12.220	8.324	891,110
2021-12-30	12.330	12.740	12.310	12.600	8.583	1,292,940
2021-12-29	12.590	12.640	12.130	12.290	8.372	2,437,380
2021-12-28	12.480	12.690	12.450	12.510	8.522	664,070

← NewerPage 20 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.