Bradsaude SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.760	16.070	15.600	15.700	15.700	5,951,900
2026-10-15	15.590	16.040	15.460	15.730	15.730	9,700,300
2026-10-14	15.980	15.980	15.590	15.780	15.780	8,142,400
2026-10-13	15.730	15.950	15.470	15.950	15.950	7,490,200
2026-10-09	15.840	16.200	15.670	15.710	15.710	6,254,100
2026-10-08	15.420	15.830	15.320	15.650	15.650	5,615,200
2026-10-07	15.720	16.100	15.290	15.460	15.460	8,174,300
2026-10-06	15.350	15.950	15.210	15.950	15.950	12,034,000
2026-10-05	14.850	15.610	14.580	15.350	15.350	10,909,900
2026-10-02	13.610	14.170	13.610	14.020	14.020	8,685,400
2026-10-01	13.350	13.550	13.170	13.420	13.420	3,425,600
2026-09-30	13.180	13.520	13.100	13.350	13.350	6,170,600
2026-09-29	13.140	13.260	12.760	13.110	13.110	5,362,900
2026-09-28	13.450	13.580	13.150	13.150	13.150	5,737,700
2026-09-25	13.860	13.900	13.460	13.460	13.460	5,548,200
2026-09-24	14.120	14.270	13.710	13.940	13.940	5,641,500
2026-09-23	14.150	14.660	14.100	14.100	14.100	10,164,500
2026-09-22	14.360	14.440	14.090	14.230	14.143	8,761,800
2026-09-21	14.620	14.840	14.380	14.380	14.292	7,464,000
2026-09-18	14.700	14.700	14.280	14.530	14.441	11,205,300
2026-09-17	14.570	14.770	14.340	14.740	14.650	11,024,800
2026-09-16	14.440	14.640	14.360	14.640	14.550	3,655,000
2026-09-15	14.990	15.120	14.380	14.440	14.351	6,980,100
2026-09-14	15.150	15.290	14.960	15.020	14.928	8,464,300
2026-09-11	15.330	15.770	15.210	15.380	15.286	7,943,900
2026-09-10	14.510	15.500	14.460	15.500	15.405	12,625,500
2026-09-09	14.860	15.060	14.600	14.600	14.510	6,525,900
2026-09-08	14.720	15.300	14.640	14.910	14.819	7,575,100
2026-09-04	14.700	14.850	14.450	14.690	14.600	6,378,400
2026-09-03	14.650	14.890	14.520	14.820	14.729	7,277,100
2026-09-02	13.940	14.580	13.740	14.580	14.491	7,843,700
2026-09-01	13.850	14.160	13.790	13.950	13.864	8,873,700
2026-08-31	13.990	14.060	13.770	13.870	13.785	15,946,400
2026-08-28	14.000	14.100	13.850	14.030	13.944	2,397,000
2026-08-27	13.880	14.170	13.850	14.040	13.954	2,713,600
2026-08-26	13.850	14.100	13.790	14.000	13.914	3,278,100
2026-08-25	13.980	14.060	13.700	13.900	13.815	5,599,000
2026-08-24	13.760	13.980	13.510	13.930	13.845	4,234,000
2026-08-21	13.830	14.010	13.660	13.920	13.835	5,099,600
2026-08-20	13.870	13.900	13.670	13.800	13.715	2,816,600
2026-08-19	13.940	14.000	13.770	13.920	13.835	3,838,500
2026-08-18	13.770	14.190	13.700	13.820	13.735	3,830,300
2026-08-17	13.720	13.920	13.670	13.730	13.646	6,183,300
2026-08-14	13.680	13.770	13.450	13.770	13.686	3,423,400
2026-08-13	13.840	14.030	13.330	13.720	13.636	5,792,100
2026-08-12	13.760	13.910	13.580	13.880	13.795	2,713,400
2026-08-11	13.950	14.080	13.660	13.700	13.616	3,573,000
2026-08-10	14.150	14.340	13.890	13.950	13.864	2,971,100
2026-08-07	14.230	14.330	13.910	14.190	14.103	3,545,100
2026-08-06	14.470	14.640	14.170	14.180	14.093	4,841,200
2026-08-05	14.230	14.580	14.190	14.470	14.381	10,742,300
2026-08-04	15.590	15.650	14.130	14.230	14.143	16,748,900
2026-08-03	16.070	16.090	15.670	16.090	15.991	7,464,200
2026-07-31	15.770	16.290	15.760	15.920	15.822	3,528,700
2026-07-30	15.050	15.770	14.980	15.770	15.673	3,537,300
2026-07-29	14.990	15.010	14.770	15.010	14.918	1,775,800
2026-07-28	14.990	15.180	14.840	14.940	14.848	1,990,200
2026-07-27	14.660	14.970	14.590	14.970	14.878	1,639,400
2026-07-24	14.810	14.820	14.540	14.630	14.540	1,074,100
2026-07-23	15.010	15.010	14.790	14.900	14.809	2,774,300

Page 1 of 21 · 1,248 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.