Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.900	10.960	10.590	10.940	10.319	4,407,300
2025-05-09	11.250	11.270	11.020	11.070	10.238	2,900,500
2025-05-08	11.400	11.490	11.220	11.270	10.423	2,449,300
2025-05-07	10.630	11.360	10.590	11.300	10.450	5,118,400
2025-05-06	10.800	10.840	10.530	10.560	9.766	1,245,500
2025-05-05	10.940	11.030	10.730	10.810	9.997	1,408,200
2025-05-02	10.750	10.980	10.660	10.950	10.127	3,003,400
2025-04-30	10.710	10.730	10.460	10.680	9.877	2,544,100
2025-04-29	10.800	10.950	10.700	10.750	9.942	1,568,200
2025-04-28	10.650	10.860	10.650	10.730	9.923	1,344,100
2025-04-25	10.960	10.980	10.680	10.680	9.877	1,414,800
2025-04-24	10.620	10.990	10.550	10.900	10.080	2,326,900
2025-04-23	10.460	10.650	10.250	10.530	9.738	7,324,300
2025-04-22	10.480	10.590	10.330	10.420	9.636	1,318,100
2025-04-17	10.790	10.790	10.370	10.530	9.738	2,322,300
2025-04-16	10.630	10.780	10.540	10.780	9.969	1,348,200
2025-04-15	10.500	10.740	10.460	10.620	9.821	1,197,300
2025-04-14	10.870	10.930	10.500	10.500	9.710	1,303,800
2025-04-11	10.880	10.960	10.740	10.830	9.878	1,336,600
2025-04-10	10.870	10.910	10.620	10.860	9.906	1,328,700
2025-04-09	10.670	10.950	10.510	10.810	9.860	1,256,100
2025-04-08	10.640	10.910	10.540	10.670	9.732	1,352,600
2025-04-07	10.650	10.780	10.500	10.630	9.696	1,153,500
2025-04-04	10.700	10.770	10.450	10.770	9.823	926,900
2025-04-03	10.530	10.850	10.410	10.770	9.823	1,323,700
2025-04-02	10.560	10.600	10.430	10.500	9.577	1,168,400
2025-04-01	10.410	10.600	10.360	10.570	9.641	2,036,100
2025-03-31	10.510	10.580	10.420	10.440	9.522	779,300
2025-03-28	10.660	10.680	10.410	10.550	9.623	1,407,500
2025-03-27	10.570	10.790	10.480	10.680	9.741	1,031,500
2025-03-26	10.960	10.960	10.520	10.520	9.595	2,226,400
2025-03-25	10.860	11.120	10.720	10.930	9.969	591,800
2025-03-24	11.160	11.190	10.870	10.870	9.873	631,400
2025-03-21	11.280	11.300	11.010	11.130	10.109	952,000
2025-03-20	11.240	11.440	11.190	11.240	10.209	1,170,100
2025-03-19	11.100	11.370	11.000	11.240	10.209	1,249,200
2025-03-18	11.010	11.120	10.860	11.060	10.046	623,400
2025-03-17	10.950	11.100	10.780	11.000	9.991	656,700
2025-03-14	10.680	10.970	10.560	10.930	9.928	837,200
2025-03-13	10.380	10.720	10.320	10.640	9.664	929,700
2025-03-12	10.450	10.450	10.240	10.340	9.392	1,739,700
2025-03-11	10.640	10.640	10.380	10.400	9.446	786,000
2025-03-10	10.740	10.830	10.600	10.600	9.628	675,500
2025-03-07	10.730	10.900	10.680	10.890	9.891	1,271,900
2025-03-06	10.620	10.940	10.540	10.750	9.764	857,900
2025-03-05	10.700	10.800	10.510	10.580	9.610	2,141,500
2025-02-28	10.870	10.920	10.340	10.610	9.637	1,579,700
2025-02-27	10.780	11.210	10.530	10.860	9.864	1,986,200
2025-02-26	11.360	11.380	10.740	10.820	9.828	1,245,800
2025-02-25	11.510	11.570	11.310	11.310	10.273	443,000
2025-02-24	11.800	11.800	11.500	11.580	10.518	517,700
2025-02-21	11.850	11.900	11.530	11.670	10.600	620,200
2025-02-20	11.850	11.970	11.750	11.900	10.809	792,500
2025-02-19	11.740	11.880	11.680	11.860	10.773	1,066,800
2025-02-18	11.810	11.910	11.630	11.750	10.673	597,500
2025-02-17	11.490	11.860	11.390	11.720	10.645	792,100
2025-02-14	11.240	11.460	11.130	11.460	10.409	1,119,300
2025-02-13	11.540	11.560	11.150	11.240	10.209	1,207,200
2025-02-12	11.840	11.920	11.540	11.540	10.482	1,164,100
2025-02-11	11.700	12.040	11.640	11.910	10.818	646,100

← NewerPage 7 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.