Bradespar S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.380 | 3.580 | 3.380 | 3.580 | 2.741 | 693 |
| 2024-03-15 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-14 | 3.660 | 3.660 | 3.660 | 3.660 | 2.802 | 0 |
| 2024-03-13 | 3.740 | 3.740 | 3.660 | 3.660 | 2.802 | 1,535 |
| 2024-03-12 | 3.740 | 3.740 | 3.740 | 3.740 | 2.863 | 0 |
| 2024-03-11 | 3.740 | 3.740 | 3.740 | 3.740 | 2.863 | 1,337 |
| 2024-03-08 | 3.800 | 3.800 | 3.800 | 3.800 | 2.909 | 0 |
| 2024-03-07 | 3.800 | 3.800 | 3.800 | 3.800 | 2.909 | 0 |
| 2024-03-06 | 3.800 | 3.800 | 3.800 | 3.800 | 2.909 | 0 |
| 2024-03-05 | 3.900 | 3.900 | 3.800 | 3.800 | 2.909 | 1,000 |
| 2024-03-04 | 3.920 | 3.920 | 3.820 | 3.820 | 2.925 | 1,343 |
| 2024-03-01 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-02-29 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-02-28 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-02-27 | 3.840 | 3.840 | 3.840 | 3.840 | 2.940 | 0 |
| 2024-02-26 | 3.940 | 3.940 | 3.840 | 3.840 | 2.940 | 500 |
| 2024-02-23 | 3.820 | 4.020 | 3.820 | 3.920 | 3.001 | 708 |
| 2024-02-22 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-21 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-20 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-19 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-16 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-15 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-14 | 4.000 | 4.000 | 3.840 | 3.880 | 2.971 | 4,580 |
| 2024-02-13 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-12 | 3.880 | 3.880 | 3.880 | 3.880 | 2.971 | 0 |
| 2024-02-09 | 4.000 | 4.000 | 3.880 | 3.880 | 2.971 | 500 |
| 2024-02-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.032 | 0 |
| 2024-02-07 | 4.260 | 4.260 | 3.960 | 3.960 | 3.032 | 690 |
| 2024-02-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.032 | 0 |
| 2024-02-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.032 | 0 |
| 2024-02-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.032 | 0 |
| 2024-02-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.032 | 0 |
| 2024-01-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.032 | 0 |
| 2024-01-30 | 4.020 | 4.020 | 3.960 | 3.960 | 3.032 | 1,000 |
| 2024-01-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.062 | 0 |
| 2024-01-26 | 4.100 | 4.100 | 4.000 | 4.000 | 3.062 | 5 |
| 2024-01-25 | 4.080 | 4.080 | 4.080 | 4.080 | 3.124 | 0 |
| 2024-01-24 | 4.120 | 4.120 | 4.080 | 4.080 | 3.124 | 200 |
| 2024-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 2.986 | 0 |
| 2024-01-22 | 3.900 | 4.020 | 3.900 | 3.900 | 2.986 | 165 |
| 2024-01-19 | 4.060 | 4.060 | 4.060 | 4.060 | 3.108 | 0 |
| 2024-01-18 | 4.060 | 4.060 | 4.060 | 4.060 | 3.108 | 0 |
| 2024-01-17 | 4.100 | 4.140 | 4.060 | 4.060 | 3.108 | 3,089 |
| 2024-01-16 | 4.180 | 4.180 | 4.180 | 4.180 | 3.200 | 0 |
| 2024-01-15 | 4.180 | 4.180 | 4.180 | 4.180 | 3.200 | 0 |
| 2024-01-12 | 4.280 | 4.280 | 4.180 | 4.180 | 3.200 | 493 |
| 2024-01-11 | 4.260 | 4.260 | 4.260 | 4.260 | 3.261 | 0 |
| 2024-01-10 | 4.260 | 4.260 | 4.260 | 4.260 | 3.261 | 0 |
| 2024-01-09 | 4.400 | 4.400 | 4.260 | 4.260 | 3.261 | 416 |
| 2024-01-08 | 4.400 | 4.400 | 4.400 | 4.400 | 3.369 | 0 |
| 2024-01-05 | 4.400 | 4.400 | 4.400 | 4.400 | 3.369 | 0 |
| 2024-01-04 | 4.400 | 4.400 | 4.400 | 4.400 | 3.369 | 0 |
| 2024-01-03 | 4.420 | 4.460 | 4.340 | 4.400 | 3.369 | 20,145 |
| 2024-01-02 | 4.240 | 4.320 | 4.240 | 4.320 | 3.307 | 2,259 |
| 2023-12-29 | 4.140 | 4.140 | 4.140 | 4.140 | 3.170 | 0 |
| 2023-12-28 | 4.140 | 4.140 | 4.140 | 4.140 | 3.170 | 0 |
| 2023-12-27 | 4.140 | 4.140 | 4.140 | 4.140 | 3.170 | 0 |
| 2023-12-22 | 4.140 | 4.140 | 4.140 | 4.140 | 3.170 | 0 |
| 2023-12-21 | 4.140 | 4.140 | 4.140 | 4.140 | 3.170 | 0 |
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.