Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.400	2.400	2.380	2.380	2.115	6
2025-05-22	2.460	2.460	2.460	2.460	2.186	0
2025-05-21	2.460	2.460	2.460	2.460	2.186	0
2025-05-20	2.520	2.520	2.460	2.460	2.186	100
2025-05-19	2.520	2.520	2.480	2.480	2.204	295
2025-05-16	2.500	2.500	2.500	2.500	2.221	0
2025-05-15	2.560	2.560	2.500	2.500	2.221	1,433
2025-05-14	2.540	2.560	2.420	2.480	2.204	860
2025-05-13	2.460	2.460	2.460	2.460	2.186	0
2025-05-12	2.460	2.460	2.440	2.460	2.186	2,500
2025-05-09	2.480	2.480	2.420	2.420	2.150	200
2025-05-08	2.420	2.420	2.420	2.420	2.150	0
2025-05-07	2.420	2.420	2.420	2.420	2.150	0
2025-05-06	2.420	2.420	2.420	2.420	2.150	0
2025-05-05	2.420	2.420	2.420	2.420	2.150	0
2025-05-02	2.420	2.420	2.420	2.420	2.150	0
2025-04-30	2.420	2.420	2.420	2.420	2.150	0
2025-04-29	2.420	2.420	2.420	2.420	2.150	0
2025-04-28	2.420	2.420	2.420	2.420	2.150	1,200
2025-04-25	2.640	2.720	2.640	2.640	2.233	10,700
2025-04-24	2.500	2.500	2.500	2.500	2.115	0
2025-04-23	2.500	2.500	2.500	2.500	2.115	0
2025-04-22	2.500	2.500	2.500	2.500	2.115	0
2025-04-17	2.500	2.500	2.500	2.500	2.115	0
2025-04-16	2.500	2.500	2.500	2.500	2.115	0
2025-04-15	2.500	2.500	2.500	2.500	2.115	0
2025-04-14	2.300	2.500	2.300	2.500	2.115	44
2025-04-11	2.460	2.460	2.460	2.460	2.081	4,000
2025-04-10	2.340	2.340	2.340	2.340	1.979	0
2025-04-09	2.360	2.360	2.340	2.340	1.979	220
2025-04-08	2.520	2.520	2.500	2.500	2.115	2,190
2025-04-07	2.520	2.520	2.520	2.520	2.132	0
2025-04-04	2.500	2.520	2.500	2.520	2.132	2,080
2025-04-03	2.760	2.760	2.760	2.760	2.335	0
2025-04-02	2.760	2.760	2.760	2.760	2.335	0
2025-04-01	2.760	2.760	2.760	2.760	2.335	0
2025-03-31	2.720	2.760	2.700	2.760	2.335	160
2025-03-28	2.820	2.820	2.820	2.820	2.385	0
2025-03-27	2.720	2.860	2.720	2.820	2.385	2,400
2025-03-26	2.820	2.820	2.820	2.820	2.385	0
2025-03-25	2.860	2.860	2.820	2.820	2.385	2,221
2025-03-24	2.660	2.660	2.660	2.660	2.250	0
2025-03-21	2.660	2.660	2.660	2.660	2.250	0
2025-03-20	2.660	2.660	2.660	2.660	2.250	0
2025-03-19	2.660	2.660	2.660	2.660	2.250	0
2025-03-18	2.660	2.660	2.660	2.660	2.250	0
2025-03-17	2.700	2.700	2.660	2.660	2.250	500
2025-03-14	2.460	2.460	2.460	2.460	2.081	0
2025-03-13	2.460	2.460	2.460	2.460	2.081	0
2025-03-12	2.480	2.480	2.460	2.460	2.081	3,000
2025-03-11	2.440	2.440	2.440	2.440	2.064	400
2025-03-10	2.580	2.580	2.580	2.580	2.182	0
2025-03-07	2.580	2.580	2.580	2.580	2.182	4,599
2025-03-06	2.520	2.520	2.520	2.520	2.132	0
2025-03-05	2.560	2.560	2.520	2.520	2.132	600
2025-03-04	2.660	2.660	2.660	2.660	2.250	0
2025-03-03	2.660	2.660	2.660	2.660	2.250	0
2025-02-28	2.660	2.660	2.660	2.660	2.250	0
2025-02-27	2.660	2.660	2.660	2.660	2.250	0
2025-02-26	2.720	2.720	2.660	2.660	2.250	225

← NewerPage 7 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.