Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.340	3.340	3.340	3.340	3.340	0
2026-04-30	3.200	3.340	3.200	3.340	3.340	2,200
2026-04-29	3.540	3.540	3.540	3.540	3.540	0
2026-04-28	3.540	3.540	3.540	3.540	3.540	0
2026-04-27	3.540	3.540	3.540	3.540	3.540	0
2026-04-24	3.540	3.540	3.540	3.540	3.540	1,218
2026-04-23	3.540	3.540	3.540	3.540	3.540	1,218
2026-04-22	3.500	3.540	3.500	3.540	3.540	1,218
2026-04-21	3.500	3.500	3.500	3.500	3.500	452
2026-04-20	3.560	3.560	3.560	3.560	3.560	0
2026-04-17	3.560	3.560	3.560	3.560	3.560	1,000
2026-04-16	3.560	3.560	3.560	3.560	3.560	1,000
2026-04-15	3.560	3.560	3.560	3.560	3.560	1,000
2026-04-14	3.480	3.560	3.480	3.560	3.560	1,000
2026-04-13	3.420	3.420	3.420	3.420	3.420	0
2026-04-10	3.420	3.420	3.420	3.420	3.420	1,500
2026-04-09	3.420	3.420	3.420	3.420	3.420	1,500
2026-04-08	3.420	3.460	3.420	3.420	3.420	1,500
2026-04-07	3.320	3.400	3.300	3.400	3.400	301
2026-04-02	3.340	3.340	3.340	3.340	3.340	50
2026-04-01	3.400	3.400	3.340	3.340	3.340	50
2026-03-31	3.300	3.360	3.300	3.340	3.340	1,670
2026-03-30	3.140	3.140	3.140	3.140	3.140	0
2026-03-27	3.140	3.140	3.140	3.140	3.140	0
2026-03-26	3.140	3.140	3.140	3.140	3.140	0
2026-03-25	3.140	3.140	3.140	3.140	3.140	0
2026-03-24	3.140	3.140	3.140	3.140	3.140	0
2026-03-23	3.140	3.140	3.140	3.140	3.140	0
2026-03-20	3.140	3.140	3.140	3.140	3.140	4,942
2026-03-19	3.200	3.200	3.140	3.140	3.140	4,942
2026-03-18	3.320	3.320	3.260	3.260	3.260	2,970
2026-03-17	3.180	3.340	3.180	3.260	3.260	6,998
2026-03-16	3.240	3.240	3.240	3.240	3.240	0
2026-03-13	3.240	3.240	3.240	3.240	3.240	300
2026-03-12	3.240	3.240	3.240	3.240	3.240	300
2026-03-11	3.240	3.240	3.240	3.240	3.240	300
2026-03-10	3.240	3.240	3.240	3.240	3.240	300
2026-03-09	3.120	3.240	3.120	3.240	3.240	300
2026-03-06	3.360	3.360	3.220	3.220	3.220	100
2026-03-05	3.340	3.340	3.340	3.340	3.340	26
2026-03-04	3.340	3.340	3.340	3.340	3.340	26
2026-03-03	3.460	3.460	3.340	3.340	3.340	26
2026-03-02	3.500	3.500	3.500	3.500	3.500	0
2026-02-27	3.500	3.500	3.500	3.500	3.500	570
2026-02-26	3.500	3.500	3.500	3.500	3.500	570
2026-02-25	3.500	3.500	3.500	3.500	3.500	570
2026-02-24	3.400	3.500	3.400	3.500	3.500	570
2026-02-23	3.400	3.400	3.360	3.360	3.360	30
2026-02-20	3.200	3.300	3.200	3.300	3.300	10
2026-02-19	3.320	3.320	3.260	3.260	3.260	15
2026-02-18	3.260	3.400	3.260	3.320	3.320	78
2026-02-17	3.020	3.020	3.020	3.020	3.020	119
2026-02-16	3.020	3.020	3.020	3.020	3.020	119
2026-02-13	3.440	3.440	3.320	3.320	3.320	2,000
2026-02-12	3.420	3.480	3.420	3.480	3.480	35
2026-02-11	3.480	3.480	3.480	3.480	3.480	0
2026-02-10	3.480	3.480	3.480	3.480	3.480	0
2026-02-09	3.480	3.480	3.480	3.480	3.480	0
2026-02-06	3.480	3.480	3.480	3.480	3.480	25
2026-02-05	3.480	3.480	3.480	3.480	3.480	25

← NewerPage 3 of 22 · 1,282 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.