Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.980	3.980	3.980	3.980	2.871	0
2023-09-26	3.980	3.980	3.980	3.980	2.871	0
2023-09-25	3.980	3.980	3.980	3.980	2.871	1,127
2023-09-22	4.160	4.160	4.160	4.160	3.001	0
2023-09-21	4.160	4.160	4.160	4.160	3.001	0
2023-09-20	4.160	4.160	4.160	4.160	3.001	0
2023-09-19	4.160	4.160	4.160	4.160	3.001	0
2023-09-18	4.160	4.160	4.160	4.160	3.001	250
2023-09-15	4.160	4.160	4.160	4.160	3.001	731
2023-09-14	4.000	4.000	4.000	4.000	2.885	0
2023-09-13	4.000	4.000	4.000	4.000	2.885	0
2023-09-12	4.000	4.000	4.000	4.000	2.885	0
2023-09-11	4.000	4.000	4.000	4.000	2.885	0
2023-09-08	4.000	4.000	4.000	4.000	2.885	0
2023-09-07	4.000	4.000	4.000	4.000	2.885	0
2023-09-06	4.000	4.000	4.000	4.000	2.885	0
2023-09-05	4.000	4.000	4.000	4.000	2.885	0
2023-09-04	4.000	4.000	4.000	4.000	2.885	0
2023-09-01	4.000	4.000	4.000	4.000	2.885	0
2023-08-31	4.000	4.000	4.000	4.000	2.885	0
2023-08-30	4.000	4.000	4.000	4.000	2.885	0
2023-08-29	4.000	4.000	4.000	4.000	2.885	0
2023-08-28	4.000	4.000	4.000	4.000	2.885	0
2023-08-25	4.000	4.000	4.000	4.000	2.885	0
2023-08-24	4.000	4.000	4.000	4.000	2.885	770
2023-08-23	3.840	3.840	3.840	3.840	2.770	0
2023-08-22	3.840	3.840	3.840	3.840	2.770	0
2023-08-21	3.840	3.840	3.840	3.840	2.770	1,175
2023-08-18	3.840	3.840	3.840	3.840	2.770	1,100
2023-08-17	3.980	3.980	3.980	3.980	2.871	0
2023-08-16	3.980	3.980	3.980	3.980	2.871	0
2023-08-15	3.980	3.980	3.980	3.980	2.871	0
2023-08-14	3.980	3.980	3.980	3.980	2.871	1,252
2023-08-11	4.060	4.060	4.060	4.060	2.929	495
2023-08-10	4.160	4.160	4.160	4.160	3.001	0
2023-08-09	4.160	4.160	4.160	4.160	3.001	0
2023-08-08	4.160	4.160	4.160	4.160	3.001	0
2023-08-07	4.160	4.160	4.160	4.160	3.001	839
2023-08-04	3.940	3.940	3.940	3.940	2.842	1,000
2023-08-03	3.900	3.900	3.900	3.900	2.813	0
2023-08-02	3.900	3.900	3.900	3.900	2.813	0
2023-08-01	3.900	3.900	3.900	3.900	2.813	0
2023-07-31	3.900	3.900	3.900	3.900	2.813	0
2023-07-28	3.900	3.900	3.900	3.900	2.813	0
2023-07-27	3.900	3.900	3.900	3.900	2.813	0
2023-07-26	3.900	3.900	3.900	3.900	2.813	0
2023-07-25	3.900	3.900	3.900	3.900	2.813	0
2023-07-24	3.900	3.900	3.900	3.900	2.813	0
2023-07-21	3.900	3.900	3.900	3.900	2.813	0
2023-07-20	3.900	3.900	3.900	3.900	2.813	0
2023-07-19	3.900	3.900	3.900	3.900	2.813	0
2023-07-18	3.900	3.900	3.900	3.900	2.813	0
2023-07-17	3.900	3.900	3.900	3.900	2.813	0
2023-07-14	3.900	3.900	3.900	3.900	2.813	0
2023-07-13	3.900	3.900	3.900	3.900	2.813	0
2023-07-12	3.900	3.900	3.900	3.900	2.813	10
2023-07-11	4.000	4.000	4.000	4.000	2.885	0
2023-07-10	4.000	4.000	4.000	4.000	2.885	0
2023-07-07	4.000	4.000	4.000	4.000	2.885	0
2023-07-06	4.080	4.080	4.000	4.000	2.885	948

← NewerPage 14 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.