Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.900	3.900	3.900	3.900	2.473	0
2022-02-08	3.900	3.900	3.900	3.900	2.473	0
2022-02-07	3.900	3.900	3.900	3.900	2.473	0
2022-02-04	3.900	3.900	3.900	3.900	2.473	0
2022-02-03	3.900	3.900	3.900	3.900	2.473	0
2022-02-02	3.900	3.900	3.900	3.900	2.473	0
2022-02-01	3.900	3.900	3.900	3.900	2.473	0
2022-01-31	3.900	3.900	3.900	3.900	2.473	0
2022-01-28	3.900	3.900	3.900	3.900	2.473	0
2022-01-27	3.900	3.900	3.900	3.900	2.473	0
2022-01-26	3.900	3.900	3.900	3.900	2.473	0
2022-01-25	4.000	4.000	3.900	3.900	2.473	895
2022-01-24	3.900	3.900	3.900	3.900	2.473	0
2022-01-21	3.900	3.900	3.900	3.900	2.473	0
2022-01-20	3.900	3.900	3.900	3.900	2.473	0
2022-01-19	3.900	3.900	3.900	3.900	2.473	0
2022-01-18	4.000	4.000	3.900	3.900	2.473	330
2022-01-17	3.940	3.940	3.940	3.940	2.498	0
2022-01-14	3.940	3.940	3.940	3.940	2.498	0
2022-01-13	3.940	3.940	3.940	3.940	2.498	0
2022-01-12	4.020	4.020	3.940	3.940	2.498	467
2022-01-11	3.820	3.900	3.820	3.900	2.473	1,500
2022-01-10	3.900	3.920	3.900	3.920	2.485	800
2022-01-07	3.500	3.680	3.500	3.680	2.333	288
2022-01-06	3.480	3.480	3.480	3.480	2.206	0
2022-01-05	3.480	3.480	3.480	3.480	2.206	0
2022-01-04	3.580	3.580	3.480	3.480	2.206	550
2022-01-03	3.500	3.500	3.500	3.500	2.219	0
2021-12-30	3.420	3.500	3.420	3.500	2.219	120
2021-12-29	3.500	3.500	3.400	3.420	2.168	3,250
2021-12-28	3.440	3.520	3.420	3.420	2.168	2,831
2021-12-27	3.380	3.380	3.380	3.380	2.143	0
2021-12-23	3.480	3.480	3.380	3.380	2.143	1,232
2021-12-22	3.340	3.340	3.340	3.340	2.118	0
2021-12-21	3.340	3.340	3.340	3.340	2.118	0
2021-12-20	3.460	3.460	3.340	3.340	2.118	5
2021-12-17	3.600	3.600	3.440	3.460	2.194	5,928
2021-12-16	4.335	4.335	4.335	4.335	2.221	0
2021-12-15	4.335	4.335	4.335	4.335	2.221	0
2021-12-14	4.412	4.412	4.335	4.335	2.221	503
2021-12-13	4.080	4.080	4.080	4.080	2.090	0
2021-12-10	4.080	4.080	4.080	4.080	2.090	1
2021-12-09	4.080	4.182	4.080	4.182	2.142	1
2021-12-08	4.157	4.157	4.157	4.157	2.129	0
2021-12-07	4.157	4.157	4.157	4.157	2.129	0
2021-12-06	3.978	4.157	3.953	4.157	2.129	1,819
2021-12-03	4.233	4.233	3.978	3.978	2.038	1,017
2021-12-02	3.800	3.800	3.800	3.800	1.946	0
2021-12-01	3.800	3.800	3.800	3.800	1.946	0
2021-11-30	3.800	3.800	3.800	3.800	1.946	0
2021-11-29	3.800	3.800	3.800	3.800	1.946	1,317
2021-11-26	3.596	3.596	3.596	3.596	1.842	0
2021-11-25	3.596	3.596	3.596	3.596	1.842	0
2021-11-24	3.596	3.596	3.596	3.596	1.842	0
2021-11-23	3.596	3.596	3.596	3.596	1.842	0
2021-11-22	3.596	3.596	3.596	3.596	1.842	0
2021-11-19	3.621	3.621	3.596	3.596	1.842	192
2021-11-18	3.468	3.468	3.468	3.468	1.776	0
2021-11-17	3.468	3.468	3.468	3.468	1.776	0
2021-11-16	3.468	3.468	3.468	3.468	1.776	0

← NewerPage 21 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.