Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.880	14.880	14.650	14.700	14.530	3,090,700
2026-04-24	15.310	15.310	14.830	14.890	14.718	3,588,400
2026-04-23	15.490	15.500	15.000	15.160	14.985	5,073,400
2026-04-22	15.540	15.570	15.300	15.400	15.222	2,606,500
2026-04-20	15.880	15.880	15.540	15.600	15.420	2,694,600
2026-04-17	16.000	16.190	15.750	15.780	15.597	5,036,200
2026-04-16	15.830	15.980	15.680	15.800	15.617	5,008,300
2026-04-15	15.770	15.880	15.380	15.830	15.647	3,708,800
2026-04-14	15.870	16.070	15.640	15.960	15.775	5,694,700
2026-04-13	15.350	15.960	15.290	15.920	15.736	3,450,300
2026-04-10	15.270	15.500	15.210	15.480	15.301	5,045,800
2026-04-09	14.610	15.490	14.530	15.210	15.034	7,698,100
2026-04-08	14.540	14.850	14.350	14.500	14.332	8,743,600
2026-04-07	13.760	14.090	13.690	14.090	13.927	12,273,600
2026-04-06	13.750	13.970	13.630	13.730	13.571	2,199,300
2026-04-02	13.660	13.830	13.480	13.740	13.581	4,091,200
2026-04-01	13.670	13.840	13.470	13.740	13.581	7,680,200
2026-03-31	13.300	13.490	13.230	13.430	13.275	3,882,000
2026-03-30	13.300	13.390	13.100	13.230	13.077	3,799,800
2026-03-27	13.330	13.400	13.130	13.280	13.126	2,567,000
2026-03-26	13.500	13.650	13.310	13.400	13.245	2,624,600
2026-03-25	13.290	13.750	13.250	13.550	13.393	3,286,900
2026-03-24	13.240	13.450	13.010	13.280	13.126	3,021,000
2026-03-23	13.510	13.510	13.080	13.300	13.146	3,485,500
2026-03-20	13.250	13.250	12.880	13.000	12.850	1,959,500
2026-03-19	12.970	13.270	12.700	13.270	13.116	3,527,700
2026-03-18	13.200	13.240	12.970	13.100	12.948	3,407,200
2026-03-17	13.190	13.400	13.040	13.270	13.116	5,152,100
2026-03-16	13.250	13.370	13.140	13.210	13.057	3,963,000
2026-03-13	13.420	13.600	13.110	13.200	13.047	3,489,400
2026-03-12	13.850	13.940	13.370	13.380	13.225	3,798,900
2026-03-11	13.790	13.980	13.590	13.980	13.818	8,497,400
2026-03-10	13.720	14.060	13.470	13.870	13.710	9,697,400
2026-03-09	13.580	13.840	13.400	13.710	13.551	4,947,300
2026-03-06	13.730	13.820	13.430	13.700	13.542	4,582,800
2026-03-05	13.850	14.100	13.480	13.730	13.571	13,476,800
2026-03-04	13.660	13.840	13.300	13.760	13.601	19,405,900
2026-03-03	13.590	13.680	13.020	13.510	13.354	8,567,400
2026-03-02	14.600	14.650	13.500	13.720	13.561	18,559,300
2026-02-27	16.150	16.570	13.910	14.640	14.471	40,796,300
2026-02-26	12.550	13.330	12.470	12.850	12.701	4,424,500
2026-02-25	12.610	12.670	12.380	12.550	12.405	1,488,600
2026-02-24	12.300	12.630	12.240	12.610	12.464	1,020,100
2026-02-23	12.190	12.320	12.120	12.240	12.098	961,400
2026-02-20	12.410	12.470	12.150	12.250	12.108	1,153,300
2026-02-19	12.100	12.390	11.980	12.390	12.247	978,400
2026-02-18	11.960	12.080	11.910	12.080	11.940	734,900
2026-02-13	11.950	11.970	11.740	11.870	11.733	1,721,600
2026-02-12	12.090	12.090	11.870	11.950	11.812	1,225,600
2026-02-11	11.970	12.100	11.810	12.000	11.861	2,194,000
2026-02-10	11.820	11.980	11.740	11.910	11.772	1,073,700
2026-02-09	11.970	11.970	11.760	11.850	11.713	1,383,600
2026-02-06	11.930	11.950	11.680	11.860	11.723	1,165,000
2026-02-05	11.980	12.110	11.930	11.930	11.792	1,537,400
2026-02-04	12.170	12.170	11.800	11.940	11.802	1,922,400
2026-02-03	12.150	12.220	11.960	12.170	12.029	2,119,400
2026-02-02	11.890	12.260	11.890	12.120	11.980	3,053,300
2026-01-30	11.320	11.380	11.200	11.240	11.110	2,174,000
2026-01-29	11.500	11.510	11.250	11.390	11.258	2,836,700
2026-01-28	11.370	11.450	11.270	11.370	11.238	2,658,300

← NewerPage 3 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.