Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.980	2.980	2.940	2.940	2.355	450
2024-09-04	2.860	2.860	2.860	2.860	2.291	0
2024-09-03	2.840	2.860	2.840	2.860	2.291	1,499
2024-09-02	2.920	2.920	2.920	2.920	2.339	0
2024-08-30	2.840	2.920	2.840	2.920	2.339	68
2024-08-29	3.000	3.000	3.000	3.000	2.403	0
2024-08-28	3.000	3.000	3.000	3.000	2.403	0
2024-08-27	3.040	3.040	3.000	3.000	2.403	1,300
2024-08-26	2.900	2.900	2.900	2.900	2.323	0
2024-08-23	2.900	2.900	2.900	2.900	2.323	0
2024-08-22	2.980	2.980	2.900	2.900	2.323	1,678
2024-08-21	2.960	2.960	2.960	2.960	2.371	0
2024-08-20	2.960	2.960	2.960	2.960	2.371	0
2024-08-19	2.960	2.960	2.960	2.960	2.371	0
2024-08-16	2.960	2.960	2.960	2.960	2.371	0
2024-08-15	2.960	2.960	2.960	2.960	2.371	0
2024-08-14	2.960	2.960	2.960	2.960	2.371	0
2024-08-13	2.960	2.960	2.960	2.960	2.371	0
2024-08-12	3.020	3.020	2.960	2.960	2.371	300
2024-08-09	2.900	2.900	2.900	2.900	2.323	0
2024-08-08	2.940	2.940	2.900	2.900	2.323	455
2024-08-07	2.820	2.880	2.820	2.880	2.307	706
2024-08-06	2.720	2.820	2.720	2.820	2.259	100
2024-08-05	2.820	2.820	2.820	2.820	2.259	0
2024-08-02	2.800	2.820	2.800	2.820	2.259	27
2024-08-01	2.920	2.940	2.920	2.940	2.355	1
2024-07-31	2.940	2.940	2.940	2.940	2.355	0
2024-07-30	3.000	3.000	2.940	2.940	2.355	1,237
2024-07-29	3.000	3.020	3.000	3.020	2.419	3
2024-07-26	3.000	3.100	3.000	3.000	2.403	2,600
2024-07-25	2.940	3.040	2.940	2.980	2.387	346
2024-07-24	3.040	3.040	3.040	3.040	2.435	1
2024-07-23	3.080	3.080	3.040	3.040	2.435	998
2024-07-22	3.080	3.080	3.080	3.080	2.467	0
2024-07-19	3.000	3.080	2.960	3.080	2.467	1,400
2024-07-18	3.200	3.200	3.120	3.120	2.499	400
2024-07-17	3.200	3.200	3.200	3.200	2.563	0
2024-07-16	3.200	3.200	3.200	3.200	2.563	0
2024-07-15	3.260	3.260	3.200	3.200	2.563	300
2024-07-12	3.220	3.220	3.220	3.220	2.579	0
2024-07-11	3.220	3.220	3.220	3.220	2.579	0
2024-07-10	3.300	3.300	3.220	3.220	2.579	1,000
2024-07-09	3.020	3.020	3.020	3.020	2.419	0
2024-07-08	3.020	3.020	3.020	3.020	2.419	0
2024-07-05	3.020	3.020	3.020	3.020	2.419	0
2024-07-04	3.020	3.020	3.020	3.020	2.419	0
2024-07-03	3.020	3.020	3.020	3.020	2.419	0
2024-07-02	3.020	3.020	3.020	3.020	2.419	0
2024-07-01	3.020	3.020	3.020	3.020	2.419	0
2024-06-28	3.020	3.020	3.020	3.020	2.419	0
2024-06-27	3.120	3.120	3.020	3.020	2.419	500
2024-06-26	2.980	2.980	2.980	2.980	2.387	0
2024-06-25	2.980	2.980	2.980	2.980	2.387	0
2024-06-24	2.980	2.980	2.980	2.980	2.387	0
2024-06-21	2.980	2.980	2.980	2.980	2.387	0
2024-06-20	2.980	2.980	2.980	2.980	2.387	0
2024-06-19	3.040	3.040	2.980	2.980	2.387	3,000
2024-06-18	3.000	3.000	3.000	3.000	2.403	0
2024-06-17	3.140	3.140	3.000	3.000	2.403	2,280
2024-06-14	3.060	3.060	3.060	3.060	2.451	0

← NewerPage 10 of 22 · 1,279 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.