Bardella SA Industrias Mecanicas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.200	12.200	12.200	12.200	12.200	0
2023-08-29	12.200	12.200	12.200	12.200	12.200	0
2023-08-28	12.200	12.200	12.200	12.200	12.200	0
2023-08-25	12.200	12.200	12.200	12.200	12.200	0
2023-08-24	12.200	12.200	12.200	12.200	12.200	0
2023-08-23	12.200	12.200	12.200	12.200	12.200	0
2023-08-22	12.200	12.200	12.200	12.200	12.200	0
2023-08-21	12.200	12.200	12.200	12.200	12.200	0
2023-08-18	12.200	12.200	12.200	12.200	12.200	0
2023-08-17	12.200	12.200	12.200	12.200	12.200	0
2023-08-16	12.200	12.200	12.200	12.200	12.200	0
2023-08-15	12.200	12.200	12.200	12.200	12.200	0
2023-08-14	12.200	12.200	12.200	12.200	12.200	0
2023-08-11	12.200	12.200	12.200	12.200	12.200	0
2023-08-10	12.200	12.200	12.200	12.200	12.200	0
2023-08-09	12.200	12.200	12.200	12.200	12.200	0
2023-08-08	12.200	12.200	12.200	12.200	12.200	100
2023-08-07	11.860	11.860	11.860	11.860	11.860	0
2023-08-04	11.860	11.860	11.860	11.860	11.860	0
2023-08-03	11.860	11.860	11.860	11.860	11.860	0
2023-08-02	11.860	11.860	11.860	11.860	11.860	0
2023-08-01	11.860	11.860	11.860	11.860	11.860	0
2023-07-31	11.860	11.860	11.860	11.860	11.860	0
2023-07-28	11.860	11.860	11.860	11.860	11.860	0
2023-07-27	11.860	11.860	11.860	11.860	11.860	0
2023-07-26	11.860	11.860	11.860	11.860	11.860	0
2023-07-25	11.860	11.860	11.860	11.860	11.860	0
2023-07-24	11.860	11.860	11.860	11.860	11.860	0
2023-07-21	11.860	11.860	11.860	11.860	11.860	0
2023-07-20	11.860	11.860	11.860	11.860	11.860	0
2023-07-19	11.860	11.860	11.860	11.860	11.860	0
2023-07-18	11.860	11.860	11.860	11.860	11.860	0
2023-07-17	11.860	11.860	11.860	11.860	11.860	0
2023-07-14	11.860	11.860	11.860	11.860	11.860	0
2023-07-13	11.860	11.860	11.860	11.860	11.860	0
2023-07-12	11.860	11.860	11.860	11.860	11.860	0
2023-07-11	11.860	11.860	11.860	11.860	11.860	0
2023-07-10	11.860	11.860	11.860	11.860	11.860	0
2023-07-07	11.860	11.860	11.860	11.860	11.860	100
2023-07-06	12.000	12.000	12.000	12.000	12.000	0
2023-07-05	12.000	12.000	12.000	12.000	12.000	100
2023-07-04	11.470	11.470	11.470	11.470	11.470	0
2023-07-03	11.470	11.470	11.470	11.470	11.470	0
2023-06-30	11.470	11.470	11.470	11.470	11.470	0
2023-06-29	11.470	11.470	11.470	11.470	11.470	0
2023-06-28	11.470	11.470	11.470	11.470	11.470	0
2023-06-27	11.470	11.470	11.470	11.470	11.470	100
2023-06-26	11.400	11.400	11.400	11.400	11.400	200
2023-06-23	13.100	13.100	13.100	13.100	13.100	0
2023-06-22	13.100	13.100	13.100	13.100	13.100	0
2023-06-21	13.100	13.100	13.100	13.100	13.100	0
2023-06-20	13.100	13.100	13.100	13.100	13.100	0
2023-06-19	13.100	13.100	13.100	13.100	13.100	0
2023-06-16	13.100	13.100	13.100	13.100	13.100	0
2023-06-15	13.100	13.100	13.100	13.100	13.100	0
2023-06-14	12.500	13.100	12.500	13.100	13.100	200
2023-06-13	12.980	12.980	12.980	12.980	12.980	0
2023-06-12	12.980	12.980	12.980	12.980	12.980	0
2023-06-09	12.980	12.980	12.980	12.980	12.980	0
2023-06-07	12.980	12.980	12.980	12.980	12.980	0

← NewerPage 14 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.