Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.080	4.080	4.080	4.080	2.943	0
2023-07-04	4.080	4.080	4.080	4.080	2.943	0
2023-07-03	4.080	4.080	4.080	4.080	2.943	0
2023-06-30	4.080	4.080	4.080	4.080	2.943	0
2023-06-29	4.080	4.080	4.080	4.080	2.943	100
2023-06-28	4.000	4.000	4.000	4.000	2.885	0
2023-06-27	4.000	4.000	4.000	4.000	2.885	0
2023-06-26	4.000	4.000	4.000	4.000	2.885	0
2023-06-23	4.000	4.000	4.000	4.000	2.885	0
2023-06-22	4.000	4.000	4.000	4.000	2.885	0
2023-06-21	4.000	4.000	4.000	4.000	2.885	0
2023-06-20	4.000	4.000	4.000	4.000	2.885	0
2023-06-19	4.000	4.000	4.000	4.000	2.885	0
2023-06-16	4.000	4.000	4.000	4.000	2.885	100
2023-06-15	4.040	4.040	4.040	4.040	2.914	0
2023-06-14	4.040	4.040	4.040	4.040	2.914	0
2023-06-13	4.040	4.040	4.040	4.040	2.914	0
2023-06-12	4.040	4.040	4.040	4.040	2.914	0
2023-06-09	4.040	4.040	4.040	4.040	2.914	0
2023-06-08	4.040	4.040	4.040	4.040	2.914	0
2023-06-07	4.040	4.040	4.040	4.040	2.914	0
2023-06-06	4.040	4.040	4.040	4.040	2.914	0
2023-06-05	4.040	4.040	4.040	4.040	2.914	0
2023-06-02	4.040	4.040	4.040	4.040	2.914	0
2023-06-01	4.040	4.040	4.040	4.040	2.914	0
2023-05-31	4.040	4.040	4.040	4.040	2.914	0
2023-05-30	4.040	4.040	4.040	4.040	2.914	0
2023-05-29	4.040	4.040	4.040	4.040	2.914	0
2023-05-26	4.040	4.040	4.040	4.040	2.914	0
2023-05-25	4.040	4.040	4.040	4.040	2.914	0
2023-05-24	4.040	4.040	4.040	4.040	2.914	0
2023-05-23	4.040	4.040	4.040	4.040	2.914	0
2023-05-22	4.040	4.040	4.040	4.040	2.914	0
2023-05-19	4.040	4.040	4.040	4.040	2.914	0
2023-05-18	4.040	4.040	4.040	4.040	2.914	0
2023-05-17	4.040	4.040	4.040	4.040	2.914	0
2023-05-16	4.040	4.040	4.040	4.040	2.914	0
2023-05-15	4.040	4.040	4.040	4.040	2.914	0
2023-05-12	4.040	4.040	4.040	4.040	2.914	0
2023-05-11	4.040	4.040	4.040	4.040	2.914	0
2023-05-10	4.040	4.040	4.040	4.040	2.914	0
2023-05-09	4.040	4.040	4.040	4.040	2.914	20
2023-05-08	3.820	4.100	3.820	4.100	2.957	50
2023-05-05	4.000	4.000	4.000	4.000	2.885	100
2023-05-04	4.320	4.320	4.320	4.320	3.116	0
2023-05-03	4.320	4.320	4.320	4.320	3.116	0
2023-05-02	4.320	4.320	4.320	4.320	3.116	0
2023-04-28	4.320	4.320	4.320	4.320	3.116	0
2023-04-27	4.280	4.320	4.280	4.320	2.993	200
2023-04-26	4.220	4.220	4.220	4.220	2.924	100
2023-04-25	4.540	4.540	4.540	4.540	3.146	0
2023-04-24	4.540	4.540	4.540	4.540	3.146	0
2023-04-21	4.540	4.540	4.540	4.540	3.146	0
2023-04-20	4.540	4.540	4.540	4.540	3.146	100
2023-04-19	4.660	4.660	4.660	4.660	3.229	0
2023-04-18	4.660	4.660	4.660	4.660	3.229	0
2023-04-17	4.660	4.660	4.660	4.660	3.229	0
2023-04-14	4.660	4.660	4.660	4.660	3.229	0
2023-04-13	4.660	4.660	4.660	4.660	3.229	300
2023-04-12	4.020	4.020	4.020	4.020	2.785	0

← NewerPage 15 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.