Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.480	2.480	2.480	2.480	2.204	0
2025-11-06	2.480	2.480	2.480	2.480	2.204	0
2025-11-05	2.480	2.480	2.480	2.480	2.204	0
2025-11-04	2.480	2.480	2.480	2.480	2.204	0
2025-11-03	2.480	2.480	2.480	2.480	2.204	0
2025-10-31	2.480	2.480	2.480	2.480	2.204	0
2025-10-30	2.480	2.480	2.480	2.480	2.204	0
2025-10-29	2.480	2.480	2.480	2.480	2.204	0
2025-10-28	2.480	2.480	2.480	2.480	2.204	0
2025-10-27	2.480	2.480	2.480	2.480	2.204	0
2025-10-24	2.480	2.480	2.480	2.480	2.204	0
2025-10-23	2.480	2.480	2.480	2.480	2.204	0
2025-10-22	2.480	2.480	2.480	2.480	2.204	0
2025-10-21	2.480	2.480	2.480	2.480	2.204	0
2025-10-20	2.480	2.480	2.480	2.480	2.204	0
2025-10-17	2.480	2.480	2.480	2.480	2.204	0
2025-10-16	2.520	2.520	2.480	2.480	2.204	230
2025-10-15	2.520	2.520	2.480	2.480	2.204	250
2025-10-14	2.460	2.460	2.460	2.460	2.186	0
2025-10-13	2.460	2.460	2.460	2.460	2.186	0
2025-10-10	2.520	2.520	2.460	2.460	2.186	2,000
2025-10-09	2.520	2.520	2.520	2.520	2.239	0
2025-10-08	2.520	2.520	2.520	2.520	2.239	0
2025-10-07	2.520	2.520	2.520	2.520	2.239	0
2025-10-06	2.560	2.560	2.520	2.520	2.239	98
2025-10-03	2.480	2.480	2.480	2.480	2.204	0
2025-10-02	2.480	2.480	2.480	2.480	2.204	0
2025-10-01	2.480	2.480	2.480	2.480	2.204	0
2025-09-30	2.480	2.480	2.480	2.480	2.204	0
2025-09-29	2.480	2.480	2.480	2.480	2.204	0
2025-09-26	2.480	2.480	2.480	2.480	2.204	0
2025-09-25	2.480	2.480	2.480	2.480	2.204	0
2025-09-24	2.480	2.480	2.480	2.480	2.204	0
2025-09-23	2.480	2.480	2.480	2.480	2.204	0
2025-09-22	2.480	2.480	2.480	2.480	2.204	0
2025-09-19	2.460	2.480	2.440	2.480	2.204	3,650
2025-09-18	2.380	2.380	2.380	2.380	2.115	0
2025-09-17	2.380	2.380	2.380	2.380	2.115	0
2025-09-16	2.380	2.380	2.380	2.380	2.115	0
2025-09-15	2.380	2.380	2.380	2.380	2.115	0
2025-09-12	2.380	2.380	2.380	2.380	2.115	0
2025-09-11	2.380	2.380	2.380	2.380	2.115	0
2025-09-10	2.380	2.380	2.380	2.380	2.115	0
2025-09-09	2.380	2.380	2.380	2.380	2.115	0
2025-09-08	2.380	2.380	2.380	2.380	2.115	0
2025-09-05	2.380	2.380	2.380	2.380	2.115	0
2025-09-04	2.380	2.380	2.380	2.380	2.115	0
2025-09-03	2.380	2.380	2.380	2.380	2.115	0
2025-09-02	2.380	2.380	2.380	2.380	2.115	0
2025-09-01	2.380	2.380	2.380	2.380	2.115	0
2025-08-29	2.380	2.380	2.380	2.380	2.115	0
2025-08-28	2.380	2.380	2.380	2.380	2.115	0
2025-08-27	2.380	2.380	2.380	2.380	2.115	0
2025-08-26	2.380	2.380	2.380	2.380	2.115	0
2025-08-25	2.380	2.380	2.380	2.380	2.115	0
2025-08-22	2.380	2.380	2.380	2.380	2.115	0
2025-08-21	2.380	2.380	2.380	2.380	2.115	0
2025-08-20	2.380	2.380	2.380	2.380	2.115	0
2025-08-19	2.380	2.380	2.380	2.380	2.115	0
2025-08-18	2.380	2.380	2.380	2.380	2.115	0

← NewerPage 5 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.