Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.720	2.760	2.720	2.740	2.291	2,158
2024-11-27	2.780	2.780	2.780	2.780	2.324	0
2024-11-26	2.780	2.780	2.780	2.780	2.324	0
2024-11-25	2.820	2.820	2.780	2.780	2.324	1,000
2024-11-22	2.760	2.760	2.760	2.760	2.308	0
2024-11-21	2.800	2.800	2.760	2.760	2.308	1,130
2024-11-20	2.740	2.740	2.740	2.740	2.291	0
2024-11-19	2.660	2.740	2.660	2.740	2.291	141
2024-11-18	2.740	2.740	2.280	2.280	1.906	1,000
2024-11-15	2.800	2.800	2.800	2.800	2.341	0
2024-11-14	2.840	2.840	2.800	2.800	2.341	741
2024-11-13	2.840	2.840	2.780	2.780	2.324	1,363
2024-11-12	3.040	3.080	2.860	2.940	2.355	3,328
2024-11-11	3.020	3.020	2.940	2.940	2.355	2,667
2024-11-08	2.940	2.940	2.940	2.940	2.355	0
2024-11-07	2.940	2.940	2.940	2.940	2.355	0
2024-11-06	2.940	2.940	2.940	2.940	2.355	0
2024-11-05	2.940	2.940	2.940	2.940	2.355	0
2024-11-04	2.940	2.940	2.940	2.940	2.355	0
2024-11-01	2.940	2.940	2.940	2.940	2.355	0
2024-10-31	2.940	2.940	2.940	2.940	2.355	0
2024-10-30	2.940	2.940	2.940	2.940	2.355	0
2024-10-29	2.940	2.940	2.940	2.940	2.355	0
2024-10-28	2.940	2.940	2.940	2.940	2.355	0
2024-10-25	2.940	2.940	2.940	2.940	2.355	0
2024-10-24	2.940	2.940	2.940	2.940	2.355	0
2024-10-23	2.940	2.940	2.940	2.940	2.355	0
2024-10-22	3.000	3.000	2.940	2.940	2.355	1,000
2024-10-21	2.960	2.960	2.960	2.960	2.371	0
2024-10-18	2.960	2.960	2.960	2.960	2.371	0
2024-10-17	2.960	2.960	2.960	2.960	2.371	0
2024-10-16	2.960	2.960	2.960	2.960	2.371	0
2024-10-15	2.960	2.960	2.960	2.960	2.371	0
2024-10-14	2.960	2.960	2.960	2.960	2.371	0
2024-10-11	2.960	2.960	2.960	2.960	2.371	0
2024-10-10	2.960	2.960	2.960	2.960	2.371	0
2024-10-09	3.040	3.040	2.960	2.960	2.371	86
2024-10-08	3.080	3.080	3.000	3.000	2.403	500
2024-10-07	3.220	3.220	3.220	3.220	2.579	0
2024-10-04	3.220	3.220	3.220	3.220	2.579	0
2024-10-03	3.220	3.220	3.220	3.220	2.579	0
2024-10-02	3.220	3.220	3.220	3.220	2.579	0
2024-10-01	3.220	3.220	3.220	3.220	2.579	0
2024-09-30	3.220	3.220	3.220	3.220	2.579	0
2024-09-27	3.120	3.220	3.120	3.220	2.579	8
2024-09-26	3.000	3.000	3.000	3.000	2.403	0
2024-09-25	3.000	3.000	3.000	3.000	2.403	0
2024-09-24	3.000	3.000	3.000	3.000	2.403	0
2024-09-23	3.000	3.000	3.000	3.000	2.403	0
2024-09-20	3.000	3.000	3.000	3.000	2.403	0
2024-09-19	2.980	3.000	2.980	3.000	2.403	300
2024-09-18	3.040	3.040	3.000	3.000	2.403	4
2024-09-17	3.000	3.020	2.960	2.960	2.371	1,356
2024-09-16	2.900	2.900	2.900	2.900	2.323	0
2024-09-13	2.900	2.900	2.900	2.900	2.323	0
2024-09-12	2.900	2.900	2.900	2.900	2.323	0
2024-09-11	2.940	2.980	2.900	2.900	2.323	168
2024-09-10	2.940	2.940	2.940	2.940	2.355	0
2024-09-09	2.940	2.940	2.940	2.940	2.355	0
2024-09-06	2.940	2.940	2.940	2.940	2.355	0

← NewerPage 9 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.