Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	4.400	4.400	4.400	4.400	3.049	0
2023-01-12	4.400	4.400	4.400	4.400	3.049	0
2023-01-11	4.400	4.400	4.400	4.400	3.049	0
2023-01-10	4.400	4.400	4.400	4.400	3.049	0
2023-01-09	4.400	4.400	4.400	4.400	3.049	0
2023-01-06	4.400	4.400	4.400	4.400	3.049	0
2023-01-05	4.400	4.400	4.400	4.400	3.049	0
2023-01-04	4.400	4.400	4.400	4.400	3.049	0
2023-01-03	4.400	4.400	4.400	4.400	3.049	0
2023-01-02	4.400	4.400	4.400	4.400	3.049	0
2022-12-30	4.400	4.400	4.400	4.400	3.049	0
2022-12-29	4.400	4.400	4.400	4.400	3.049	0
2022-12-28	4.400	4.400	4.400	4.400	3.049	0
2022-12-27	4.400	4.400	4.400	4.400	3.049	0
2022-12-23	4.400	4.400	4.400	4.400	3.032	0
2022-12-22	4.400	4.400	4.400	4.400	3.032	0
2022-12-21	4.400	4.400	4.400	4.400	3.032	0
2022-12-20	4.400	4.400	4.400	4.400	3.032	0
2022-12-19	4.400	4.400	4.400	4.400	3.032	900
2022-12-16	4.900	4.900	4.900	4.900	3.377	0
2022-12-15	4.900	4.900	4.900	4.900	3.377	0
2022-12-14	4.900	4.900	4.900	4.900	3.377	0
2022-12-13	4.900	4.900	4.900	4.900	3.377	0
2022-12-12	4.900	4.900	4.900	4.900	3.377	0
2022-12-09	4.900	4.900	4.900	4.900	3.377	0
2022-12-08	4.580	4.900	4.580	4.900	3.377	20
2022-12-07	5.000	5.000	5.000	5.000	3.446	0
2022-12-06	4.740	5.000	4.740	5.000	3.446	20
2022-12-05	4.740	4.740	4.740	4.740	3.267	0
2022-12-02	4.740	4.740	4.740	4.740	3.267	2,500
2022-12-01	4.720	4.720	4.720	4.720	3.253	10
2022-11-30	4.480	4.480	4.480	4.480	3.088	0
2022-11-29	4.480	4.480	4.480	4.480	3.088	577
2022-11-28	4.600	4.600	4.600	4.600	3.170	0
2022-11-25	4.600	4.600	4.600	4.600	3.170	0
2022-11-24	4.600	4.600	4.600	4.600	3.170	600
2022-11-23	4.680	4.680	4.680	4.680	3.225	0
2022-11-22	4.680	4.680	4.680	4.680	3.225	0
2022-11-21	4.680	4.680	4.680	4.680	3.225	100
2022-11-18	4.480	4.480	4.480	4.480	3.088	20
2022-11-17	4.460	4.460	4.460	4.460	3.074	0
2022-11-16	4.600	4.600	4.460	4.460	3.074	45
2022-11-15	3.640	3.640	3.640	3.640	2.509	45
2022-11-14	4.680	4.680	4.680	4.680	3.225	60
2022-11-11	4.400	4.400	4.400	4.400	3.032	0
2022-11-10	4.400	4.400	4.340	4.400	3.032	6,540
2022-11-09	4.900	4.900	4.900	4.900	3.232	7,000
2022-11-08	4.860	4.880	4.840	4.880	3.219	6,088
2022-11-07	4.960	4.960	4.900	4.900	3.232	12,577
2022-11-04	4.480	4.480	4.480	4.480	2.955	0
2022-11-03	4.480	4.480	4.480	4.480	2.955	0
2022-11-02	4.480	4.480	4.480	4.480	2.955	0
2022-11-01	4.480	4.480	4.480	4.480	2.955	550
2022-10-31	4.540	4.540	4.540	4.540	2.995	0
2022-10-28	4.540	4.540	4.540	4.540	2.995	0
2022-10-27	4.540	4.540	4.540	4.540	2.995	0
2022-10-26	4.540	4.540	4.540	4.540	2.995	0
2022-10-25	4.680	4.680	4.540	4.540	2.995	30
2022-10-24	4.280	4.280	4.280	4.280	2.823	0
2022-10-21	4.280	4.280	4.280	4.280	2.823	0

← NewerPage 17 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.