Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.420	3.480	3.420	3.480	3.480	25
2026-02-03	3.440	3.440	3.440	3.440	3.440	1,471
2026-02-02	3.440	3.440	3.440	3.440	3.440	1,471
2026-01-30	3.580	3.580	3.440	3.440	3.440	1,471
2026-01-29	3.600	3.600	3.500	3.500	3.500	50
2026-01-28	3.340	3.340	3.340	3.340	3.340	0
2026-01-27	3.340	3.340	3.340	3.340	3.340	965
2026-01-26	3.340	3.340	3.340	3.340	3.340	965
2026-01-23	3.340	3.340	3.340	3.340	3.340	965
2026-01-22	3.180	3.340	3.180	3.340	3.340	965
2026-01-21	3.120	3.120	3.120	3.120	3.120	568
2026-01-20	3.120	3.120	3.120	3.120	3.120	568
2026-01-19	3.120	3.120	3.120	3.120	3.120	568
2026-01-16	3.100	3.180	3.100	3.120	3.120	568
2026-01-15	3.040	3.040	3.040	3.040	3.040	30
2026-01-14	3.100	3.100	3.040	3.040	3.040	30
2026-01-13	2.960	2.960	2.960	2.960	2.960	2,050
2026-01-12	2.960	2.960	2.960	2.960	2.960	2,050
2026-01-09	2.960	2.960	2.960	2.960	2.960	2,050
2026-01-08	3.020	3.080	2.920	2.960	2.960	2,050
2026-01-07	3.040	3.060	3.040	3.060	3.060	20
2026-01-06	2.860	2.860	2.860	2.860	2.860	51
2026-01-05	2.860	2.860	2.860	2.860	2.860	51
2026-01-02	2.860	2.860	2.860	2.860	2.860	51
2025-12-31	2.840	2.840	2.840	2.840	2.840	600
2025-12-30	2.700	2.840	2.700	2.840	2.840	600
2025-12-29	2.820	2.820	2.820	2.820	2.820	3,958
2025-12-24	2.820	2.820	2.820	2.820	2.820	3,958
2025-12-23	2.820	2.820	2.820	2.820	2.820	3,958
2025-12-22	2.800	2.820	2.800	2.820	2.820	3,958
2025-12-19	2.860	2.860	2.860	2.860	2.860	0
2025-12-18	2.860	2.860	2.860	2.860	2.860	0
2025-12-17	2.860	2.860	2.860	2.860	1.458	0
2025-12-16	2.860	2.860	2.860	2.860	2.647	0
2025-12-15	2.860	2.860	2.860	2.860	2.647	0
2025-12-12	2.800	2.860	2.800	2.860	2.647	398
2025-12-11	2.780	2.860	2.780	2.860	2.647	2,400
2025-12-10	2.880	2.880	2.880	2.880	2.666	0
2025-12-09	2.880	2.880	2.880	2.880	2.666	0
2025-12-08	2.880	2.880	2.880	2.880	2.666	0
2025-12-05	2.880	2.880	2.880	2.880	2.666	2,120
2025-12-04	2.920	2.920	2.920	2.920	2.703	0
2025-12-03	2.800	2.920	2.780	2.920	2.703	3,090
2025-12-02	2.640	2.640	2.640	2.640	2.444	0
2025-12-01	2.640	2.640	2.640	2.640	2.444	0
2025-11-28	2.640	2.640	2.640	2.640	2.444	0
2025-11-27	2.640	2.640	2.640	2.640	2.444	0
2025-11-26	2.640	2.640	2.640	2.640	2.444	0
2025-11-25	2.640	2.640	2.640	2.640	2.444	0
2025-11-24	2.640	2.640	2.640	2.640	2.444	0
2025-11-21	2.640	2.640	2.640	2.640	2.444	0
2025-11-20	2.640	2.640	2.640	2.640	2.444	0
2025-11-19	2.640	2.640	2.640	2.640	2.444	0
2025-11-18	2.640	2.640	2.640	2.640	2.444	0
2025-11-17	2.640	2.640	2.640	2.640	2.444	0
2025-11-14	2.560	2.640	2.560	2.640	2.444	32
2025-11-13	2.800	2.800	2.800	2.800	2.592	0
2025-11-12	2.800	2.800	2.800	2.800	2.488	0
2025-11-11	2.880	2.880	2.740	2.800	2.488	5,069
2025-11-10	2.480	2.480	2.480	2.480	2.204	0

← NewerPage 4 of 22 · 1,279 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.