Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.140	4.140	4.140	4.140	3.170	0
2023-12-19	4.140	4.140	4.140	4.140	3.170	0
2023-12-18	4.140	4.140	4.140	4.140	3.170	0
2023-12-15	4.160	4.160	4.140	4.140	3.170	255
2023-12-14	4.180	4.180	4.180	4.180	3.200	0
2023-12-13	4.180	4.180	4.180	4.180	3.200	0
2023-12-12	4.180	4.180	4.180	4.180	3.200	0
2023-12-11	4.180	4.180	4.180	4.180	3.200	0
2023-12-08	4.180	4.180	4.180	4.180	3.200	0
2023-12-07	4.180	4.180	4.180	4.180	3.200	0
2023-12-06	4.180	4.180	4.180	4.180	3.200	0
2023-12-05	4.100	4.180	4.100	4.180	3.200	859
2023-12-04	4.240	4.240	4.160	4.160	3.185	2,400
2023-12-01	4.160	4.160	4.160	4.160	3.185	0
2023-11-30	4.160	4.160	4.160	4.160	3.185	0
2023-11-29	4.160	4.160	4.160	4.160	3.185	0
2023-11-28	4.160	4.160	4.160	4.160	3.185	0
2023-11-27	4.260	4.260	4.160	4.160	3.185	84
2023-11-24	4.260	4.260	4.260	4.260	3.261	0
2023-11-23	4.260	4.260	4.260	4.260	3.261	0
2023-11-22	4.260	4.260	4.260	4.260	3.261	0
2023-11-21	4.260	4.260	4.260	4.260	3.073	0
2023-11-20	4.260	4.260	4.260	4.260	3.073	0
2023-11-17	4.260	4.260	4.260	4.260	3.073	0
2023-11-16	4.260	4.260	4.260	4.260	3.073	0
2023-11-15	4.260	4.260	4.260	4.260	3.073	0
2023-11-14	4.260	4.260	4.260	4.260	3.073	0
2023-11-13	4.260	4.260	4.260	4.260	3.073	0
2023-11-10	4.260	4.260	4.260	4.260	3.073	0
2023-11-09	4.260	4.260	4.260	4.260	3.073	0
2023-11-08	4.260	4.260	4.260	4.260	3.073	0
2023-11-07	4.260	4.260	4.260	4.260	3.073	0
2023-11-06	4.260	4.260	4.260	4.260	3.073	0
2023-11-03	4.100	4.260	4.100	4.260	3.073	1,398
2023-11-02	4.020	4.020	4.020	4.020	2.900	0
2023-11-01	4.080	4.080	4.020	4.020	2.900	100
2023-10-31	3.780	3.780	3.780	3.780	2.727	0
2023-10-30	3.780	3.780	3.780	3.780	2.727	0
2023-10-27	3.780	3.780	3.780	3.780	2.727	500
2023-10-26	3.700	3.700	3.700	3.700	2.669	0
2023-10-25	3.700	3.700	3.700	3.700	2.669	0
2023-10-24	3.700	3.700	3.700	3.700	2.669	0
2023-10-23	3.700	3.700	3.700	3.700	2.669	0
2023-10-20	3.720	3.740	3.700	3.700	2.669	3,000
2023-10-19	3.980	3.980	3.980	3.980	2.871	0
2023-10-18	3.980	3.980	3.980	3.980	2.871	0
2023-10-17	3.980	3.980	3.980	3.980	2.871	0
2023-10-16	3.980	3.980	3.980	3.980	2.871	0
2023-10-13	3.980	3.980	3.980	3.980	2.871	0
2023-10-12	3.980	3.980	3.980	3.980	2.871	0
2023-10-11	3.980	3.980	3.980	3.980	2.871	0
2023-10-10	3.980	3.980	3.980	3.980	2.871	0
2023-10-09	3.980	3.980	3.980	3.980	2.871	0
2023-10-06	3.980	3.980	3.980	3.980	2.871	0
2023-10-05	3.980	3.980	3.980	3.980	2.871	0
2023-10-04	3.980	3.980	3.980	3.980	2.871	0
2023-10-03	3.980	3.980	3.980	3.980	2.871	0
2023-10-02	3.980	3.980	3.980	3.980	2.871	0
2023-09-29	3.980	3.980	3.980	3.980	2.871	0
2023-09-28	3.980	3.980	3.980	3.980	2.871	0

← NewerPage 13 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.