Bradespar S.A. historical data

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

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

← NewerPage 20 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.