Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	3.820	3.820	3.820	3.820	2.520	0
2022-07-28	3.820	3.820	3.820	3.820	2.520	0
2022-07-27	3.880	3.920	3.820	3.820	2.520	610
2022-07-26	3.600	3.600	3.600	3.600	2.375	0
2022-07-25	3.600	3.600	3.600	3.600	2.375	0
2022-07-22	3.600	3.600	3.600	3.600	2.375	0
2022-07-21	3.600	3.600	3.600	3.600	2.375	0
2022-07-20	3.700	3.700	3.600	3.600	2.375	650
2022-07-19	3.720	3.720	3.720	3.720	2.454	0
2022-07-18	3.720	3.720	3.720	3.720	2.454	0
2022-07-15	3.720	3.720	3.720	3.720	2.454	0
2022-07-14	3.720	3.720	3.720	3.720	2.454	850
2022-07-13	4.340	4.340	4.340	4.340	2.863	0
2022-07-12	4.340	4.340	4.340	4.340	2.863	0
2022-07-11	4.340	4.340	4.340	4.340	2.863	0
2022-07-08	4.340	4.340	4.340	4.340	2.863	0
2022-07-07	4.320	4.340	4.320	4.340	2.863	1,391
2022-07-06	4.060	4.060	4.060	4.060	2.678	0
2022-07-05	4.060	4.060	4.060	4.060	2.678	0
2022-07-04	4.060	4.060	4.060	4.060	2.678	0
2022-07-01	4.160	4.160	4.060	4.060	2.678	1,000
2022-06-30	4.300	4.300	4.200	4.200	2.770	712
2022-06-29	4.440	4.440	4.280	4.280	2.823	118
2022-06-28	4.280	4.280	4.280	4.280	2.823	0
2022-06-27	4.280	4.280	4.280	4.280	2.823	0
2022-06-24	4.280	4.280	4.280	4.280	2.823	0
2022-06-23	4.280	4.280	4.280	4.280	2.823	0
2022-06-22	4.280	4.280	4.280	4.280	2.823	0
2022-06-21	4.280	4.280	4.280	4.280	2.823	0
2022-06-20	4.340	4.340	4.280	4.280	2.823	1,000
2022-06-17	4.620	4.620	4.620	4.620	3.048	0
2022-06-16	4.620	4.620	4.620	4.620	3.048	0
2022-06-15	4.620	4.620	4.620	4.620	3.048	0
2022-06-14	4.620	4.620	4.620	4.620	3.048	0
2022-06-13	4.720	4.720	4.620	4.620	3.048	1,160
2022-06-10	4.860	4.860	4.760	4.760	3.140	2,000
2022-06-09	5.050	5.050	5.050	5.050	3.331	0
2022-06-08	5.250	5.250	5.050	5.050	3.331	1,693
2022-06-07	5.350	5.350	5.350	5.350	3.529	0
2022-06-06	5.350	5.350	5.350	5.350	3.529	1,000
2022-06-03	5.150	5.150	5.150	5.150	3.397	0
2022-06-02	5.150	5.150	5.150	5.150	3.397	0
2022-06-01	5.150	5.150	5.150	5.150	3.397	0
2022-05-31	5.150	5.150	5.150	5.150	3.397	0
2022-05-30	5.150	5.150	5.150	5.150	3.397	500
2022-05-27	4.860	4.860	4.860	4.860	3.206	0
2022-05-26	4.860	4.860	4.860	4.860	3.206	0
2022-05-25	4.860	4.860	4.860	4.860	3.206	0
2022-05-24	5.000	5.000	4.860	4.860	3.206	200
2022-05-23	5.000	5.100	4.980	4.980	3.285	848
2022-05-20	4.820	4.820	4.820	4.820	3.179	0
2022-05-19	4.820	4.820	4.820	4.820	3.179	0
2022-05-18	4.820	4.820	4.820	4.820	3.179	0
2022-05-17	4.820	4.820	4.820	4.820	3.179	0
2022-05-16	4.880	4.880	4.820	4.820	3.179	712
2022-05-13	4.380	4.380	4.380	4.380	2.889	0
2022-05-12	4.380	4.380	4.380	4.380	2.889	0
2022-05-11	4.380	4.380	4.380	4.380	2.889	0
2022-05-10	4.580	4.580	4.380	4.380	2.889	760
2022-05-09	4.760	4.760	4.760	4.760	3.140	0

← NewerPage 19 of 22 · 1,283 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.