Bradespar S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.060 | 3.060 | 3.060 | 3.060 | 2.451 | 0 |
| 2024-06-12 | 3.140 | 3.140 | 3.060 | 3.060 | 2.451 | 600 |
| 2024-06-11 | 3.240 | 3.240 | 3.180 | 3.180 | 2.547 | 793 |
| 2024-06-10 | 3.180 | 3.180 | 3.140 | 3.140 | 2.515 | 600 |
| 2024-06-07 | 3.240 | 3.240 | 3.220 | 3.220 | 2.579 | 1,100 |
| 2024-06-06 | 3.220 | 3.220 | 3.180 | 3.180 | 2.547 | 777 |
| 2024-06-05 | 3.260 | 3.260 | 3.260 | 3.260 | 2.611 | 200 |
| 2024-06-04 | 3.260 | 3.260 | 3.260 | 3.260 | 2.611 | 0 |
| 2024-06-03 | 3.420 | 3.420 | 3.260 | 3.260 | 2.611 | 2,338 |
| 2024-05-31 | 3.460 | 3.460 | 3.320 | 3.320 | 2.659 | 2,362 |
| 2024-05-30 | 3.440 | 3.440 | 3.440 | 3.440 | 2.755 | 0 |
| 2024-05-29 | 3.520 | 3.520 | 3.440 | 3.440 | 2.755 | 210 |
| 2024-05-28 | 3.540 | 3.540 | 3.540 | 3.540 | 2.835 | 0 |
| 2024-05-27 | 3.540 | 3.540 | 3.540 | 3.540 | 2.835 | 0 |
| 2024-05-24 | 3.600 | 3.600 | 3.540 | 3.540 | 2.835 | 742 |
| 2024-05-23 | 3.560 | 3.560 | 3.560 | 3.560 | 2.851 | 0 |
| 2024-05-22 | 3.660 | 3.660 | 3.560 | 3.560 | 2.851 | 4 |
| 2024-05-21 | 3.620 | 3.620 | 3.600 | 3.600 | 2.883 | 199 |
| 2024-05-20 | 3.540 | 3.540 | 3.540 | 3.540 | 2.835 | 0 |
| 2024-05-17 | 3.540 | 3.540 | 3.540 | 3.540 | 2.835 | 0 |
| 2024-05-16 | 3.440 | 3.540 | 3.440 | 3.540 | 2.835 | 52 |
| 2024-05-15 | 3.580 | 3.580 | 3.540 | 3.540 | 2.835 | 365 |
| 2024-05-14 | 3.600 | 3.600 | 3.520 | 3.520 | 2.819 | 665 |
| 2024-05-13 | 3.500 | 3.680 | 3.500 | 3.600 | 2.883 | 665 |
| 2024-05-10 | 3.660 | 3.660 | 3.660 | 3.660 | 2.931 | 0 |
| 2024-05-09 | 3.660 | 3.660 | 3.660 | 3.660 | 2.931 | 0 |
| 2024-05-08 | 3.660 | 3.660 | 3.660 | 3.660 | 2.931 | 0 |
| 2024-05-07 | 3.660 | 3.660 | 3.660 | 3.660 | 2.931 | 0 |
| 2024-05-06 | 3.660 | 3.660 | 3.660 | 3.660 | 2.931 | 0 |
| 2024-05-03 | 3.760 | 3.760 | 3.660 | 3.660 | 2.931 | 7,260 |
| 2024-05-02 | 3.600 | 3.640 | 3.600 | 3.640 | 2.915 | 49 |
| 2024-04-30 | 3.780 | 3.780 | 3.580 | 3.580 | 2.867 | 2,759 |
| 2024-04-29 | 3.700 | 3.700 | 3.700 | 3.700 | 2.833 | 0 |
| 2024-04-26 | 3.700 | 3.700 | 3.700 | 3.700 | 2.833 | 0 |
| 2024-04-25 | 3.740 | 3.780 | 3.700 | 3.700 | 2.833 | 2,581 |
| 2024-04-24 | 3.660 | 3.740 | 3.660 | 3.740 | 2.863 | 88 |
| 2024-04-23 | 3.680 | 3.680 | 3.680 | 3.680 | 2.817 | 0 |
| 2024-04-22 | 3.680 | 3.680 | 3.680 | 3.680 | 2.817 | 0 |
| 2024-04-19 | 3.720 | 3.720 | 3.680 | 3.680 | 2.817 | 1,000 |
| 2024-04-18 | 3.620 | 3.620 | 3.620 | 3.620 | 2.772 | 0 |
| 2024-04-17 | 3.620 | 3.620 | 3.620 | 3.620 | 2.772 | 0 |
| 2024-04-16 | 3.720 | 3.720 | 3.620 | 3.620 | 2.772 | 600 |
| 2024-04-15 | 3.800 | 3.800 | 3.780 | 3.780 | 2.894 | 60 |
| 2024-04-12 | 3.880 | 3.880 | 3.780 | 3.780 | 2.894 | 80 |
| 2024-04-11 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-04-10 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-04-09 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-04-08 | 3.760 | 3.840 | 3.760 | 3.840 | 2.940 | 932 |
| 2024-04-05 | 3.800 | 3.800 | 3.700 | 3.700 | 2.833 | 1,000 |
| 2024-04-04 | 3.860 | 3.860 | 3.820 | 3.820 | 2.925 | 2,592 |
| 2024-04-03 | 3.780 | 3.780 | 3.700 | 3.700 | 2.833 | 600 |
| 2024-04-02 | 3.860 | 3.860 | 3.700 | 3.800 | 2.909 | 419 |
| 2024-03-28 | 3.740 | 3.740 | 3.740 | 3.740 | 2.863 | 0 |
| 2024-03-27 | 3.800 | 3.800 | 3.740 | 3.740 | 2.863 | 2,416 |
| 2024-03-26 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-25 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-22 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-21 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-20 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-19 | 3.700 | 3.700 | 3.660 | 3.660 | 2.802 | 2,552 |
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.