Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	13.010	13.070	12.900	12.930	12.501	1,204,200
2025-10-27	13.050	13.210	12.950	13.090	12.656	1,018,900
2025-10-24	13.000	13.140	12.940	13.040	12.608	997,600
2025-10-23	13.170	13.270	13.020	13.050	12.617	950,100
2025-10-22	13.260	13.360	13.070	13.150	12.714	1,201,700
2025-10-21	13.110	13.310	13.040	13.310	12.869	987,800
2025-10-20	13.290	13.360	13.080	13.120	12.685	3,199,200
2025-10-17	13.280	13.340	13.130	13.280	12.840	948,600
2025-10-16	13.370	13.370	13.130	13.200	12.762	846,100
2025-10-15	13.120	13.520	13.110	13.370	12.927	3,473,200
2025-10-14	13.350	13.450	13.190	13.240	12.801	1,057,000
2025-10-13	13.300	13.390	13.200	13.340	12.898	1,257,500
2025-10-10	13.380	13.380	13.010	13.200	12.762	1,721,900
2025-10-09	13.380	13.480	13.290	13.300	12.859	1,015,000
2025-10-08	13.540	13.600	13.370	13.370	12.927	1,130,600
2025-10-07	13.360	13.510	13.270	13.460	13.014	1,255,900
2025-10-06	13.110	13.450	13.110	13.360	12.917	1,459,200
2025-10-03	13.040	13.160	12.820	13.100	12.666	1,761,700
2025-10-02	13.280	13.300	12.950	13.110	12.675	1,761,400
2025-10-01	13.160	13.440	13.160	13.310	12.869	1,317,300
2025-09-30	13.180	13.290	13.100	13.240	12.801	1,012,100
2025-09-29	13.210	13.290	13.050	13.140	12.704	939,700
2025-09-26	12.900	13.120	12.820	13.120	12.685	1,134,300
2025-09-25	13.170	13.190	12.820	12.900	12.472	2,138,700
2025-09-24	13.240	13.300	13.120	13.150	12.714	1,437,700
2025-09-23	13.020	13.250	13.020	13.160	12.724	1,400,200
2025-09-22	13.230	13.230	13.010	13.060	12.627	1,067,000
2025-09-19	13.060	13.310	13.040	13.230	12.791	1,884,500
2025-09-18	13.290	13.340	13.080	13.140	12.657	2,024,600
2025-09-17	13.360	13.400	13.160	13.260	12.772	2,716,000
2025-09-16	13.330	13.390	13.230	13.270	12.782	993,300
2025-09-15	13.540	13.540	13.220	13.270	12.782	1,928,800
2025-09-12	13.380	13.540	13.350	13.480	12.984	1,013,300
2025-09-11	13.430	13.530	13.370	13.410	12.917	646,800
2025-09-10	13.400	13.550	13.340	13.440	12.946	693,600
2025-09-09	13.320	13.500	13.300	13.430	12.936	931,000
2025-09-08	13.550	13.830	13.220	13.310	12.820	1,756,500
2025-09-05	13.230	13.640	13.230	13.550	13.052	2,510,800
2025-09-04	13.220	13.300	13.010	13.230	12.743	1,341,800
2025-09-03	13.010	13.290	12.960	13.180	12.695	1,161,300
2025-09-02	13.080	13.140	12.860	12.990	12.512	1,416,700
2025-09-01	13.130	13.160	12.990	13.130	12.647	858,900
2025-08-29	13.090	13.170	12.990	13.160	12.676	1,034,300
2025-08-28	13.060	13.260	13.020	13.090	12.609	1,118,400
2025-08-27	13.020	13.070	12.900	13.030	12.551	1,291,100
2025-08-26	13.030	13.030	12.840	12.990	12.512	718,300
2025-08-25	13.020	13.090	12.910	13.020	12.541	786,200
2025-08-22	13.000	13.140	12.630	13.000	12.522	1,555,200
2025-08-21	12.870	12.980	12.750	12.940	12.464	1,509,600
2025-08-20	12.820	13.050	12.740	12.910	12.435	916,100
2025-08-19	12.960	13.060	12.840	12.860	12.387	1,011,500
2025-08-18	12.730	13.010	12.630	13.000	12.522	1,181,100
2025-08-15	12.300	12.800	12.210	12.800	12.329	1,418,100
2025-08-14	12.230	12.290	12.090	12.250	11.799	4,374,700
2025-08-13	12.520	12.520	12.060	12.170	11.722	2,488,700
2025-08-12	12.390	12.520	12.390	12.480	12.021	866,600
2025-08-11	12.410	12.540	12.310	12.390	11.934	632,600
2025-08-08	12.410	12.720	12.320	12.660	11.991	3,086,600
2025-08-07	12.440	12.730	12.430	12.450	11.792	2,087,200
2025-08-06	12.500	12.660	12.400	12.570	11.906	1,675,500

← NewerPage 5 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.