Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.350	11.460	11.280	11.340	10.058	606,200
2024-11-07	12.100	12.230	11.260	11.340	10.058	1,934,400
2024-11-06	11.440	12.470	11.390	12.210	10.830	2,237,300
2024-11-05	11.340	11.650	11.270	11.560	10.253	1,214,000
2024-11-04	11.070	11.430	10.990	11.430	10.138	980,000
2024-11-01	10.990	11.020	10.820	10.960	9.721	1,309,700
2024-10-31	10.370	11.000	10.370	11.000	9.757	2,406,200
2024-10-30	10.360	10.480	10.280	10.470	9.286	1,986,800
2024-10-29	10.450	10.490	10.280	10.310	9.145	1,134,600
2024-10-28	10.450	10.560	10.380	10.430	9.251	1,291,500
2024-10-25	10.550	10.590	10.350	10.350	9.180	596,400
2024-10-24	10.550	10.590	10.410	10.540	9.349	1,118,900
2024-10-23	10.580	10.730	10.490	10.550	9.357	838,100
2024-10-22	10.600	10.710	10.490	10.690	9.482	631,500
2024-10-21	10.790	10.790	10.610	10.610	9.411	613,800
2024-10-18	10.540	10.730	10.480	10.730	9.517	989,800
2024-10-17	10.360	10.550	10.230	10.550	9.357	1,004,600
2024-10-16	10.240	10.530	10.240	10.360	9.189	3,262,600
2024-10-15	10.230	10.430	10.230	10.250	9.091	1,021,800
2024-10-14	10.250	10.490	10.140	10.230	9.074	1,531,700
2024-10-11	10.530	10.530	10.240	10.240	9.082	880,600
2024-10-10	10.750	10.800	10.450	10.450	9.269	830,300
2024-10-09	10.920	10.940	10.740	10.740	9.526	1,040,100
2024-10-08	11.040	11.090	10.920	10.920	9.686	960,600
2024-10-07	10.930	11.470	10.930	11.470	10.173	1,881,900
2024-10-04	11.060	11.060	10.900	10.930	9.694	500,900
2024-10-03	11.000	11.110	10.900	11.060	9.810	1,166,600
2024-10-02	11.070	11.210	10.900	11.030	9.783	1,292,500
2024-10-01	11.250	11.290	11.070	11.070	9.789	783,600
2024-09-30	11.290	11.360	11.200	11.250	9.948	766,800
2024-09-27	11.410	11.420	11.250	11.290	9.983	761,600
2024-09-26	11.310	11.500	11.310	11.340	10.028	903,800
2024-09-25	11.330	11.330	11.200	11.330	10.019	689,500
2024-09-24	11.500	11.500	11.230	11.230	9.930	475,900
2024-09-23	11.270	11.390	11.230	11.340	10.028	741,400
2024-09-20	11.500	11.500	11.200	11.270	9.966	1,464,100
2024-09-19	12.000	12.000	11.430	11.430	10.107	873,700
2024-09-18	11.600	12.020	11.600	11.830	10.461	667,000
2024-09-17	11.920	11.920	11.760	11.850	10.479	311,300
2024-09-16	11.920	11.930	11.760	11.920	10.540	334,900
2024-09-13	11.760	11.910	11.660	11.800	10.434	512,900
2024-09-12	11.700	11.790	11.340	11.730	10.372	1,131,600
2024-09-11	11.850	12.030	11.600	11.770	10.408	911,700
2024-09-10	11.660	11.840	11.580	11.740	10.381	794,100
2024-09-09	11.580	11.760	11.500	11.680	10.328	672,600
2024-09-06	11.730	11.740	11.480	11.590	10.249	775,800
2024-09-05	11.580	11.720	11.420	11.660	10.311	1,254,000
2024-09-04	11.450	11.710	11.380	11.660	10.311	1,338,900
2024-09-03	11.250	11.470	11.200	11.370	10.054	1,183,900
2024-09-02	11.270	11.270	11.130	11.140	9.851	493,300
2024-08-30	11.150	11.280	11.040	11.260	9.957	964,300
2024-08-29	11.340	11.340	11.080	11.150	9.860	792,200
2024-08-28	11.510	11.510	11.290	11.340	10.028	1,202,900
2024-08-27	11.670	11.670	11.490	11.490	10.160	681,100
2024-08-26	11.850	11.850	11.530	11.620	10.275	628,100
2024-08-23	11.670	11.990	11.630	11.850	10.340	1,270,700
2024-08-22	11.830	11.830	11.560	11.670	10.183	802,900
2024-08-21	11.760	11.870	11.740	11.790	10.288	1,374,500
2024-08-20	11.920	11.940	11.730	11.740	10.244	826,900
2024-08-19	11.880	11.920	11.710	11.920	10.402	865,000

← NewerPage 9 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.