Bradespar S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-07-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-07-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-07-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 500 |
| 2026-07-20 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 500 |
| 2026-07-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-07-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-07-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2026-07-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2026-07-13 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 1 |
| 2026-07-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 40 |
| 2026-07-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 40 |
| 2026-07-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 40 |
| 2026-07-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2026-07-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2026-07-01 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 1 |
| 2026-06-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2026-06-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2026-06-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2026-06-09 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 300 |
| 2026-06-08 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 60 |
| 2026-06-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-06-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-06-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-06-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 200 |
| 2026-06-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 200 |
| 2026-05-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-05-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
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.