Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	12.250	12.600	12.230	12.450	8.481	884,510
2021-12-23	12.050	12.300	12.010	12.250	8.345	1,278,860
2021-12-22	12.120	12.150	11.930	12.000	8.174	988,240
2021-12-21	12.130	12.220	11.950	12.120	8.256	981,750
2021-12-20	11.970	12.290	11.860	12.100	8.243	1,516,460
2021-12-17	11.990	12.130	11.770	12.020	8.172	2,077,240
2021-12-16	12.510	12.590	11.920	11.950	8.124	2,058,870
2021-12-15	12.310	12.710	12.310	12.500	8.498	2,228,490
2021-12-14	12.370	12.770	12.290	12.330	8.383	1,263,460
2021-12-13	12.250	12.680	12.160	12.370	8.410	1,423,290
2021-12-10	12.240	12.350	12.190	12.250	8.328	832,700
2021-12-09	12.480	12.480	12.120	12.160	8.267	638,550
2021-12-08	12.260	12.590	12.110	12.530	8.519	986,700
2021-12-07	12.320	12.420	12.100	12.200	8.294	1,178,100
2021-12-06	12.250	12.530	12.130	12.200	8.294	1,492,590
2021-12-03	12.010	12.540	12.010	12.240	8.322	1,977,910
2021-12-02	11.950	12.120	11.890	12.050	8.192	2,001,890
2021-12-01	12.720	12.720	11.820	11.830	8.043	2,912,910
2021-11-30	12.590	12.860	12.330	12.590	8.560	3,579,180
2021-11-29	13.040	13.040	12.530	12.670	8.614	2,528,350
2021-11-26	12.680	12.850	12.640	12.800	8.702	1,163,580
2021-11-25	12.710	13.040	12.680	12.990	8.831	1,193,720
2021-11-24	12.870	13.170	12.600	12.710	8.641	2,794,110
2021-11-23	13.180	13.190	12.830	13.040	8.865	1,132,890
2021-11-22	13.380	13.520	13.080	13.110	8.913	890,560
2021-11-19	13.280	13.650	13.240	13.370	9.090	1,613,590
2021-11-18	13.300	13.630	13.160	13.280	9.029	1,369,280
2021-11-17	13.700	13.760	13.030	13.270	9.022	1,478,620
2021-11-16	14.090	14.180	13.530	13.610	9.253	1,093,840
2021-11-12	14.120	14.310	14.010	14.100	9.586	811,360
2021-11-11	14.070	14.440	14.050	14.160	9.627	960,080
2021-11-10	14.050	14.180	13.830	13.970	9.498	1,012,220
2021-11-09	13.980	14.250	13.940	14.110	9.593	958,980
2021-11-08	13.990	14.280	13.810	13.950	9.484	1,462,890
2021-11-05	13.850	14.120	13.760	14.090	9.579	1,356,080
2021-11-04	13.950	13.990	13.630	13.780	9.369	1,066,670
2021-11-03	12.980	14.030	12.910	13.910	9.457	3,578,740
2021-11-01	13.510	13.540	12.800	13.060	8.879	1,748,230
2021-10-29	13.230	13.480	12.940	13.410	9.117	2,302,630
2021-10-28	13.100	13.570	13.050	13.100	8.906	2,540,670
2021-10-27	12.950	13.290	12.860	13.210	8.981	1,889,910
2021-10-26	13.250	13.300	12.500	12.900	8.770	2,310,770
2021-10-25	13.090	13.490	12.990	13.360	9.083	1,817,090
2021-10-22	12.680	13.090	12.410	13.090	8.899	2,412,190
2021-10-21	12.970	13.100	12.670	12.810	8.709	2,897,840
2021-10-20	13.500	13.710	13.080	13.120	8.920	1,292,170
2021-10-19	13.950	13.960	13.440	13.480	9.165	1,462,670
2021-10-18	14.930	14.980	14.090	14.090	9.579	1,591,810
2021-10-15	14.700	15.070	14.680	15.050	10.232	730,400
2021-10-14	14.640	14.790	14.540	14.780	10.048	1,433,740

← NewerPage 21 of 21 · 1,250 trading days

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.