Bradespar S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.760 | 4.760 | 4.760 | 4.760 | 3.140 | 0 |
| 2022-05-05 | 4.760 | 4.760 | 4.760 | 4.760 | 3.140 | 0 |
| 2022-05-04 | 4.800 | 4.800 | 4.760 | 4.760 | 3.140 | 1,560 |
| 2022-05-03 | 4.800 | 4.800 | 4.800 | 4.800 | 3.166 | 0 |
| 2022-05-02 | 5.100 | 5.250 | 4.800 | 4.800 | 3.166 | 2,493 |
| 2022-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 3.551 | 1,400 |
| 2022-04-28 | 5.300 | 5.350 | 5.300 | 5.300 | 3.360 | 1,612 |
| 2022-04-27 | 5.000 | 5.000 | 5.000 | 5.000 | 3.170 | 0 |
| 2022-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 3.170 | 70 |
| 2022-04-25 | 5.300 | 5.300 | 5.300 | 5.300 | 3.360 | 0 |
| 2022-04-22 | 5.500 | 5.500 | 5.300 | 5.300 | 3.360 | 767 |
| 2022-04-21 | 5.600 | 5.600 | 5.600 | 5.600 | 3.551 | 0 |
| 2022-04-20 | 5.650 | 5.650 | 5.600 | 5.600 | 3.551 | 100 |
| 2022-04-19 | 5.800 | 5.800 | 5.800 | 5.800 | 3.677 | 200 |
| 2022-04-14 | 5.600 | 5.600 | 5.600 | 5.600 | 3.551 | 0 |
| 2022-04-13 | 5.700 | 5.700 | 5.600 | 5.600 | 3.551 | 4,000 |
| 2022-04-12 | 5.700 | 5.700 | 5.700 | 5.700 | 3.614 | 0 |
| 2022-04-11 | 5.700 | 5.700 | 5.700 | 5.700 | 3.614 | 0 |
| 2022-04-08 | 5.700 | 5.700 | 5.700 | 5.700 | 3.614 | 0 |
| 2022-04-07 | 6.000 | 6.000 | 5.700 | 5.700 | 3.614 | 10 |
| 2022-04-06 | 5.950 | 5.950 | 5.950 | 5.950 | 3.773 | 0 |
| 2022-04-05 | 6.050 | 6.050 | 5.950 | 5.950 | 3.773 | 30 |
| 2022-04-04 | 6.100 | 6.150 | 6.050 | 6.050 | 3.836 | 281 |
| 2022-04-01 | 5.650 | 5.650 | 5.650 | 5.650 | 3.582 | 0 |
| 2022-03-31 | 5.750 | 5.750 | 5.650 | 5.650 | 3.582 | 655 |
| 2022-03-30 | 5.800 | 5.800 | 5.800 | 5.800 | 3.677 | 1,872 |
| 2022-03-29 | 5.600 | 5.600 | 5.600 | 5.600 | 3.551 | 0 |
| 2022-03-28 | 5.750 | 5.750 | 5.600 | 5.600 | 3.551 | 1,600 |
| 2022-03-25 | 5.900 | 5.900 | 5.750 | 5.750 | 3.646 | 850 |
| 2022-03-24 | 6.050 | 6.050 | 5.850 | 5.850 | 3.709 | 25 |
| 2022-03-23 | 5.400 | 5.400 | 5.400 | 5.400 | 3.424 | 0 |
| 2022-03-22 | 5.400 | 5.400 | 5.400 | 5.400 | 3.424 | 0 |
| 2022-03-21 | 5.400 | 5.400 | 5.400 | 5.400 | 3.424 | 0 |
| 2022-03-18 | 5.400 | 5.400 | 5.400 | 5.400 | 3.424 | 0 |
| 2022-03-17 | 5.200 | 5.400 | 5.200 | 5.400 | 3.424 | 4,000 |
| 2022-03-16 | 5.350 | 5.350 | 5.350 | 5.350 | 3.392 | 0 |
| 2022-03-15 | 5.350 | 5.350 | 5.350 | 5.350 | 3.392 | 0 |
| 2022-03-14 | 5.350 | 5.350 | 5.350 | 5.350 | 3.392 | 0 |
| 2022-03-11 | 5.550 | 5.550 | 5.350 | 5.350 | 3.392 | 1,211 |
| 2022-03-10 | 5.300 | 5.300 | 5.300 | 5.300 | 3.360 | 0 |
| 2022-03-09 | 5.350 | 5.350 | 5.300 | 5.300 | 3.360 | 591 |
| 2022-03-08 | 5.600 | 5.600 | 5.450 | 5.450 | 3.455 | 270 |
| 2022-03-07 | 5.300 | 5.650 | 5.300 | 5.550 | 3.519 | 1,813 |
| 2022-03-04 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-03-03 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-03-02 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-03-01 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-02-28 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-02-25 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-02-24 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-02-23 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-02-22 | 4.600 | 4.600 | 4.600 | 4.600 | 2.917 | 0 |
| 2022-02-21 | 4.680 | 4.680 | 4.600 | 4.600 | 2.917 | 130 |
| 2022-02-18 | 4.100 | 4.100 | 4.100 | 4.100 | 2.600 | 106 |
| 2022-02-17 | 4.600 | 4.640 | 4.500 | 4.500 | 2.853 | 4,434 |
| 2022-02-16 | 5.000 | 5.000 | 4.500 | 4.640 | 2.942 | 5,524 |
| 2022-02-15 | 4.680 | 4.680 | 4.680 | 4.680 | 2.967 | 0 |
| 2022-02-14 | 4.680 | 4.680 | 4.680 | 4.680 | 2.967 | 0 |
| 2022-02-11 | 4.680 | 4.680 | 4.680 | 4.680 | 2.967 | 0 |
| 2022-02-10 | 4.720 | 4.720 | 4.680 | 4.680 | 2.967 | 20 |
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.