Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.760	11.840	11.600	11.720	10.645	659,200
2025-02-07	11.450	11.760	11.400	11.680	10.609	1,279,800
2025-02-06	11.080	11.530	10.950	11.470	10.418	1,801,200
2025-02-05	11.310	11.310	10.930	11.000	9.991	662,400
2025-02-04	11.300	11.350	11.120	11.230	10.200	679,300
2025-02-03	11.300	11.380	11.160	11.300	10.264	845,100
2025-01-31	11.360	11.520	11.220	11.300	10.264	937,200
2025-01-30	10.940	11.390	10.940	11.290	10.255	957,200
2025-01-29	10.860	11.200	10.860	11.020	10.010	725,100
2025-01-28	11.070	11.200	10.980	11.130	10.109	810,900
2025-01-27	10.730	11.160	10.640	11.060	10.046	1,344,500
2025-01-24	10.520	10.710	10.450	10.710	9.728	906,200
2025-01-23	10.430	10.710	10.380	10.470	9.510	1,158,600
2025-01-22	10.840	10.900	10.470	10.500	9.537	1,471,900
2025-01-21	10.760	10.920	10.730	10.840	9.846	1,002,900
2025-01-20	10.990	10.990	10.680	10.750	9.764	856,100
2025-01-17	11.050	11.150	10.750	10.940	9.937	807,000
2025-01-16	10.920	11.190	10.920	11.050	10.037	1,594,300
2025-01-15	10.810	10.970	10.770	10.920	9.919	1,023,400
2025-01-14	10.530	10.800	10.530	10.780	9.792	1,007,800
2025-01-13	10.360	10.590	10.350	10.560	9.592	1,143,600
2025-01-10	10.660	10.700	10.310	10.350	9.401	1,540,700
2025-01-09	10.500	10.660	10.400	10.550	9.583	494,000
2025-01-08	10.540	10.550	10.400	10.460	9.501	502,800
2025-01-07	10.700	10.700	10.510	10.530	9.564	636,700
2025-01-06	10.350	10.640	10.350	10.610	9.637	527,300
2025-01-03	10.580	10.610	10.300	10.320	9.374	827,000
2025-01-02	10.770	10.930	10.620	10.650	9.673	879,500
2024-12-30	10.900	10.910	10.670	10.860	9.864	804,500
2024-12-27	10.600	10.960	10.560	10.750	9.764	887,900
2024-12-26	10.830	10.830	10.640	10.680	9.701	462,200
2024-12-23	10.580	10.760	10.510	10.710	9.728	688,300
2024-12-20	10.520	10.800	10.400	10.650	9.638	985,100
2024-12-19	10.380	10.450	10.240	10.450	9.457	811,400
2024-12-18	10.500	10.520	10.240	10.280	9.303	536,300
2024-12-17	10.440	10.600	10.410	10.500	9.502	726,500
2024-12-16	10.750	10.790	10.450	10.450	9.457	725,200
2024-12-13	10.690	10.860	10.590	10.780	9.756	976,800
2024-12-12	10.700	10.720	10.520	10.600	9.593	1,678,900
2024-12-11	10.930	10.940	10.600	10.700	9.683	1,102,600
2024-12-10	10.800	10.930	10.750	10.850	9.819	774,400
2024-12-09	10.720	10.790	10.540	10.700	9.683	638,900
2024-12-06	10.810	10.850	10.630	10.720	9.701	456,700
2024-12-05	11.050	11.090	10.810	10.810	9.783	448,700
2024-12-04	10.970	11.060	10.910	10.940	9.900	747,600
2024-12-03	10.940	11.120	10.840	10.970	9.927	1,150,600
2024-12-02	10.800	10.960	10.780	10.940	9.900	965,000
2024-11-29	10.670	10.880	10.480	10.800	9.774	933,000
2024-11-28	10.660	10.750	10.430	10.640	9.629	626,200
2024-11-27	11.040	11.040	10.540	10.540	9.538	497,400
2024-11-26	10.790	10.930	10.690	10.930	9.891	464,400
2024-11-25	10.790	10.880	10.620	10.690	9.674	873,600
2024-11-22	10.600	10.750	10.500	10.710	9.692	442,500
2024-11-21	10.550	10.560	10.410	10.510	9.511	279,700
2024-11-19	10.400	10.550	10.320	10.550	9.547	431,600
2024-11-18	10.270	10.540	10.230	10.450	9.457	895,200
2024-11-14	10.740	10.840	10.320	10.320	9.339	846,700
2024-11-13	10.700	10.820	10.610	10.770	9.746	831,300
2024-11-12	10.800	10.970	10.590	10.640	9.629	1,384,900
2024-11-11	11.190	11.190	10.810	10.840	9.810	595,900

← NewerPage 8 of 21 · 1,247 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.