Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.260	3.260	3.160	3.160	3.160	2,000
2026-10-15	3.260	3.260	3.260	3.260	3.260	0
2026-10-14	3.260	3.260	3.260	3.260	3.260	2,000
2026-10-13	3.240	3.240	3.240	3.240	3.240	0
2026-10-12	3.240	3.240	3.240	3.240	3.240	0
2026-10-09	3.240	3.240	3.240	3.240	3.240	12
2026-10-08	3.240	3.240	3.240	3.240	3.240	12
2026-10-07	3.360	3.360	3.240	3.240	3.240	12
2026-10-06	3.020	3.020	3.020	3.020	3.020	0
2026-10-05	3.020	3.020	3.020	3.020	3.020	0
2026-10-02	3.020	3.020	3.020	3.020	3.020	0
2026-10-01	3.020	3.020	3.020	3.020	3.020	0
2026-09-30	3.020	3.020	3.020	3.020	3.020	0
2026-09-29	3.020	3.020	3.020	3.020	3.020	0
2026-09-28	3.020	3.020	3.020	3.020	3.020	0
2026-09-25	3.020	3.020	3.020	3.020	3.020	33
2026-09-24	3.140	3.140	3.020	3.020	3.020	33
2026-09-23	3.220	3.220	3.220	3.220	3.220	0
2026-09-22	3.220	3.220	3.220	3.220	3.220	0
2026-09-21	3.220	3.220	3.220	3.220	3.220	0
2026-09-18	3.220	3.220	3.220	3.220	3.220	0
2026-09-17	3.220	3.220	3.220	3.220	3.220	0
2026-09-16	3.220	3.220	3.220	3.220	3.220	0
2026-09-15	3.220	3.220	3.220	3.220	3.220	0
2026-09-14	3.220	3.220	3.220	3.220	3.220	0
2026-09-11	3.220	3.220	3.220	3.220	3.220	320
2026-09-10	3.220	3.220	3.220	3.220	3.220	320
2026-09-09	3.320	3.320	3.220	3.220	3.220	320
2026-09-08	2.980	2.980	2.980	2.980	2.980	0
2026-09-07	2.980	2.980	2.980	2.980	2.980	0
2026-09-04	2.980	2.980	2.980	2.980	2.980	0
2026-09-03	2.980	2.980	2.980	2.980	2.980	0
2026-09-02	2.980	2.980	2.980	2.980	2.980	0
2026-09-01	2.980	2.980	2.980	2.980	2.980	0
2026-08-31	2.980	2.980	2.980	2.980	2.980	0
2026-08-28	2.980	2.980	2.980	2.980	2.980	0
2026-08-27	2.980	2.980	2.980	2.980	2.980	0
2026-08-26	2.980	2.980	2.980	2.980	2.980	0
2026-08-25	2.980	2.980	2.980	2.980	2.980	0
2026-08-24	2.980	2.980	2.980	2.980	2.980	0
2026-08-21	2.980	2.980	2.980	2.980	2.980	1,000
2026-08-20	2.980	2.980	2.980	2.980	2.980	1,000
2026-08-19	3.020	3.020	2.980	2.980	2.980	1,000
2026-08-18	2.980	2.980	2.920	2.920	2.920	500
2026-08-17	3.160	3.160	3.160	3.160	3.160	0
2026-08-14	3.160	3.160	3.160	3.160	3.160	0
2026-08-13	3.160	3.160	3.160	3.160	3.160	0
2026-08-12	3.160	3.160	3.160	3.160	3.160	0
2026-08-11	3.160	3.160	3.160	3.160	3.160	0
2026-08-10	3.160	3.160	3.160	3.160	3.160	0
2026-08-07	3.160	3.160	3.160	3.160	3.160	100
2026-08-06	3.160	3.160	3.160	3.160	3.160	100
2026-08-05	3.260	3.260	3.160	3.160	3.160	100
2026-08-04	3.120	3.120	3.120	3.120	3.120	0
2026-08-03	3.120	3.120	3.120	3.120	3.120	0
2026-07-31	3.120	3.120	3.120	3.120	3.120	0
2026-07-30	3.120	3.120	3.120	3.120	3.120	0
2026-07-29	3.120	3.120	3.120	3.120	3.120	0
2026-07-28	3.120	3.120	3.120	3.120	3.120	0
2026-07-27	3.120	3.120	3.120	3.120	3.120	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.2454 BRL
2025-11-13	0.1296 BRL
2025-04-28	0.1463 BRL
2024-12-20	0.0334 BRL
2024-11-13	0.1430 BRL
2024-04-30	0.1881 BRL
2023-11-22	0.2843 BRL
2023-04-28	0.1965 BRL
2022-12-27	0.0272 BRL
2022-11-10	0.2425 BRL
2022-05-02	0.2508 BRL
2021-12-17	0.9615 BRL
2021-07-16	0.2833 BRL
2021-04-01	0.5477 BRL
2020-11-12	0.3187 BRL
2019-12-30	0.1272 BRL

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.