Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.630	12.630	12.250	12.300	11.650	1,245,400
2025-08-04	12.310	12.670	12.210	12.610	11.943	3,365,100
2025-08-01	12.000	12.210	11.920	12.150	11.508	2,197,400
2025-07-31	11.910	12.010	11.820	12.010	11.375	1,083,000
2025-07-30	11.950	11.990	11.740	11.950	11.318	749,800
2025-07-29	11.710	12.020	11.710	11.960	11.328	1,359,200
2025-07-28	11.900	12.000	11.740	11.740	11.119	754,800
2025-07-25	11.540	11.910	11.440	11.910	11.280	3,092,200
2025-07-24	11.480	11.550	11.320	11.500	10.892	1,403,800
2025-07-23	11.430	11.640	11.380	11.540	10.930	807,500
2025-07-22	11.350	11.510	11.310	11.430	10.826	1,566,000
2025-07-21	11.250	11.360	11.210	11.350	10.750	1,428,900
2025-07-18	11.450	11.450	11.210	11.300	10.703	1,585,300
2025-07-17	11.400	11.490	11.230	11.490	10.883	874,600
2025-07-16	11.460	11.460	11.220	11.400	10.797	1,293,500
2025-07-15	11.310	11.510	11.300	11.460	10.854	3,564,300
2025-07-14	11.510	11.520	11.340	11.340	10.741	1,860,500
2025-07-11	11.400	11.590	11.180	11.590	10.977	4,262,200
2025-07-10	11.130	11.420	11.040	11.390	10.788	3,430,300
2025-07-09	11.300	11.300	10.950	11.200	10.608	3,507,700
2025-07-08	11.510	11.550	11.240	11.290	10.693	6,342,200
2025-07-07	11.780	11.830	11.480	11.570	10.958	1,336,500
2025-07-04	11.580	12.000	11.500	11.730	11.110	1,242,400
2025-07-03	11.720	11.720	11.440	11.580	10.968	889,400
2025-07-02	11.700	11.740	11.640	11.720	11.101	1,038,300
2025-07-01	11.720	11.760	11.600	11.670	11.053	754,000
2025-06-30	11.600	11.860	11.480	11.720	11.101	898,100
2025-06-27	11.730	11.850	11.510	11.610	10.996	1,590,200
2025-06-26	11.450	11.850	11.440	11.760	11.138	1,504,400
2025-06-25	11.400	11.520	11.350	11.420	10.816	1,367,800
2025-06-24	11.660	11.660	11.310	11.600	10.942	2,095,100
2025-06-23	11.610	11.690	11.380	11.610	10.951	1,987,900
2025-06-20	11.610	11.680	11.470	11.610	10.951	2,841,100
2025-06-18	11.520	11.710	11.440	11.620	10.961	1,823,500
2025-06-17	11.180	11.660	11.140	11.520	10.866	3,205,400
2025-06-16	10.900	11.240	10.830	11.230	10.593	1,405,600
2025-06-13	10.920	10.920	10.750	10.850	10.234	1,453,600
2025-06-12	10.870	10.980	10.770	10.890	10.272	1,106,900
2025-06-11	10.930	11.170	10.850	10.930	10.310	2,710,900
2025-06-10	10.780	10.930	10.770	10.930	10.310	1,737,600
2025-06-09	11.000	11.000	10.680	10.760	10.149	1,294,200
2025-06-06	11.060	11.070	10.870	10.990	10.366	1,484,700
2025-06-05	11.000	11.180	10.940	11.030	10.404	2,363,600
2025-06-04	11.010	11.050	10.950	11.000	10.376	4,884,000
2025-06-03	10.930	11.030	10.820	11.000	10.376	1,013,400
2025-06-02	10.960	11.070	10.720	10.900	10.281	2,126,300
2025-05-30	10.970	11.050	10.920	11.000	10.376	2,420,400
2025-05-29	11.150	11.150	10.920	10.950	10.329	4,143,300
2025-05-28	11.060	11.200	10.870	11.150	10.517	3,776,000
2025-05-27	10.880	11.080	10.860	11.000	10.376	3,308,000
2025-05-26	10.920	10.940	10.810	10.850	10.234	839,500
2025-05-23	10.900	11.040	10.720	10.920	10.300	2,118,700
2025-05-22	11.200	11.230	10.920	10.920	10.300	2,450,200
2025-05-21	11.070	11.280	11.030	11.200	10.564	2,341,100
2025-05-20	11.100	11.140	10.920	11.120	10.489	2,115,700
2025-05-19	11.280	11.320	11.110	11.110	10.479	2,877,200
2025-05-16	11.250	11.350	11.120	11.230	10.593	2,652,600
2025-05-15	11.160	11.270	11.100	11.210	10.574	3,751,800
2025-05-14	11.170	11.210	11.010	11.150	10.517	1,489,600
2025-05-13	10.960	11.160	10.870	11.160	10.527	2,859,500

← NewerPage 6 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.