Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.360	11.540	11.250	11.250	11.120	1,980,200
2026-01-26	11.430	11.480	11.260	11.320	11.189	1,351,800
2026-01-23	11.360	11.440	11.150	11.350	11.219	3,236,500
2026-01-22	11.160	11.400	11.060	11.300	11.169	2,484,300
2026-01-21	10.910	11.110	10.860	11.110	10.981	1,325,400
2026-01-20	10.760	10.930	10.620	10.840	10.715	1,840,300
2026-01-19	10.760	10.840	10.700	10.780	10.655	915,100
2026-01-16	10.740	10.840	10.640	10.690	10.566	1,610,100
2026-01-15	10.580	10.730	10.580	10.690	10.566	1,550,100
2026-01-14	10.600	10.640	10.460	10.560	10.438	2,811,300
2026-01-13	11.010	11.080	10.390	10.510	10.388	5,831,100
2026-01-12	11.210	11.310	11.010	11.070	10.942	1,272,100
2026-01-09	11.280	11.400	11.180	11.190	11.061	1,150,700
2026-01-08	11.400	11.700	11.230	11.230	11.100	2,110,600
2026-01-07	12.130	12.200	11.360	11.400	11.268	2,284,500
2026-01-06	11.630	12.180	11.630	12.130	11.990	3,177,400
2026-01-05	11.270	11.710	11.180	11.630	11.495	2,315,900
2026-01-02	11.300	11.400	11.120	11.200	11.070	1,297,400
2025-12-30	11.180	11.230	11.090	11.200	11.070	867,000
2025-12-29	11.080	11.190	11.060	11.180	11.051	814,300
2025-12-26	11.170	11.190	11.070	11.120	10.991	538,600
2025-12-23	10.870	11.250	10.800	11.130	11.001	3,932,900
2025-12-22	11.030	11.030	10.810	10.810	10.685	1,469,200
2025-12-19	10.990	11.000	10.850	10.910	10.784	2,634,200
2025-12-18	11.300	11.310	11.070	11.150	10.780	1,552,400
2025-12-17	11.510	11.510	11.090	11.150	10.780	1,635,200
2025-12-16	11.550	11.600	11.360	11.440	11.061	4,697,000
2025-12-15	11.540	11.650	11.520	11.590	11.206	1,003,400
2025-12-12	11.650	11.700	11.450	11.540	11.157	1,642,100
2025-12-11	11.490	11.750	11.410	11.640	11.254	3,313,800
2025-12-10	11.500	11.610	11.310	11.490	11.109	3,109,100
2025-12-09	11.530	11.650	11.340	11.510	11.128	4,771,000
2025-12-08	11.610	11.700	11.460	11.590	11.206	4,272,600
2025-12-05	11.880	11.930	11.360	11.450	11.070	2,977,600
2025-12-04	11.860	11.990	11.690	11.890	11.496	3,365,800
2025-12-03	11.800	11.900	11.680	11.780	11.389	2,578,400
2025-12-02	11.740	11.880	11.590	11.780	11.389	3,775,300
2025-12-01	11.600	11.840	11.530	11.800	11.409	3,796,800
2025-11-28	11.530	11.710	11.500	11.600	11.215	1,436,100
2025-11-27	11.610	11.620	11.450	11.530	11.148	963,700
2025-11-26	11.580	11.670	11.500	11.550	11.167	1,080,500
2025-11-25	11.550	11.740	11.400	11.560	11.177	1,893,400
2025-11-24	11.290	11.510	11.210	11.510	11.128	2,095,500
2025-11-21	11.310	11.350	11.120	11.250	10.877	2,267,300
2025-11-19	11.390	11.550	11.330	11.330	10.954	1,102,900
2025-11-18	11.640	11.680	11.400	11.430	11.051	1,779,500
2025-11-17	11.800	11.900	11.650	11.650	11.264	1,082,700
2025-11-14	12.030	12.030	11.820	11.830	11.438	1,279,400
2025-11-13	12.100	12.140	11.740	11.950	11.554	1,378,700
2025-11-12	12.310	12.320	12.060	12.110	11.708	1,239,100
2025-11-11	12.100	12.410	12.070	12.320	11.912	1,808,200
2025-11-10	12.170	12.350	12.070	12.100	11.699	2,190,500
2025-11-07	11.990	12.110	11.890	12.110	11.708	1,608,800
2025-11-06	11.700	11.980	11.680	11.980	11.583	3,087,000
2025-11-05	12.780	12.780	11.590	11.720	11.331	6,121,000
2025-11-04	12.890	12.930	12.710	12.780	12.356	2,045,500
2025-11-03	12.730	12.930	12.680	12.930	12.501	2,478,600
2025-10-31	12.870	12.910	12.730	12.730	12.308	1,343,000
2025-10-30	13.000	13.100	12.830	12.830	12.405	679,100
2025-10-29	12.890	13.050	12.880	13.000	12.569	1,755,600

← NewerPage 4 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.