Bardella SA Industrias Mecanicas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12.980	12.980	12.980	12.980	12.980	0
2023-06-02	12.980	12.980	12.980	12.980	12.980	0
2023-06-01	12.980	12.980	12.980	12.980	12.980	0
2023-05-31	12.980	12.980	12.980	12.980	12.980	0
2023-05-30	12.980	12.980	12.980	12.980	12.980	0
2023-05-29	12.980	12.980	12.980	12.980	12.980	0
2023-05-26	12.980	12.980	12.980	12.980	12.980	0
2023-05-25	12.980	12.980	12.980	12.980	12.980	0
2023-05-24	12.980	12.980	12.980	12.980	12.980	0
2023-05-23	12.980	12.980	12.980	12.980	12.980	0
2023-05-22	12.980	12.980	12.980	12.980	12.980	0
2023-05-19	12.980	12.980	12.980	12.980	12.980	0
2023-05-18	12.980	12.980	12.980	12.980	12.980	0
2023-05-17	12.980	12.980	12.980	12.980	12.980	0
2023-05-16	12.980	12.980	12.980	12.980	12.980	0
2023-05-15	12.980	12.980	12.980	12.980	12.980	0
2023-05-12	12.980	12.980	12.980	12.980	12.980	0
2023-05-11	12.980	12.980	12.980	12.980	12.980	0
2023-05-10	12.980	12.980	12.980	12.980	12.980	200
2023-05-09	12.500	12.500	12.500	12.500	12.500	0
2023-05-08	12.500	12.500	12.500	12.500	12.500	0
2023-05-05	12.500	12.500	12.500	12.500	12.500	200
2023-05-04	12.500	12.500	12.500	12.500	12.500	0
2023-05-03	12.400	12.500	12.400	12.500	12.500	300
2023-05-02	12.600	12.600	12.600	12.600	12.600	0
2023-04-28	12.600	12.600	12.600	12.600	12.600	0
2023-04-27	12.600	12.600	12.600	12.600	12.600	0
2023-04-26	12.600	12.600	12.600	12.600	12.600	100
2023-04-25	11.700	11.700	11.700	11.700	11.700	0
2023-04-24	11.700	11.700	11.700	11.700	11.700	200
2023-04-20	12.700	12.700	12.700	12.700	12.700	0
2023-04-19	12.000	12.700	12.000	12.700	12.700	200
2023-04-18	12.000	12.000	12.000	12.000	12.000	200
2023-04-17	11.400	11.400	11.400	11.400	11.400	0
2023-04-14	11.400	11.400	11.400	11.400	11.400	0
2023-04-13	11.400	11.400	11.400	11.400	11.400	0
2023-04-12	10.100	11.400	10.100	11.400	11.400	2,000
2023-04-11	10.100	10.100	10.100	10.100	10.100	2,200
2023-04-10	10.200	10.200	10.200	10.200	10.200	0
2023-04-06	10.200	10.200	10.200	10.200	10.200	0
2023-04-05	10.200	10.200	10.200	10.200	10.200	500
2023-04-04	11.000	11.000	11.000	11.000	11.000	100
2023-04-03	11.400	11.400	11.400	11.400	11.400	100
2023-03-31	11.400	11.400	11.400	11.400	11.400	0
2023-03-30	11.400	11.400	11.400	11.400	11.400	0
2023-03-29	11.400	11.400	11.400	11.400	11.400	0
2023-03-28	11.400	11.400	11.400	11.400	11.400	0
2023-03-27	11.400	11.400	11.400	11.400	11.400	0
2023-03-24	11.400	11.400	11.400	11.400	11.400	0
2023-03-23	11.400	11.400	11.400	11.400	11.400	0
2023-03-22	11.400	11.400	11.400	11.400	11.400	0
2023-03-21	11.400	11.400	11.400	11.400	11.400	0
2023-03-20	11.400	11.400	11.400	11.400	11.400	0
2023-03-17	11.400	11.400	11.400	11.400	11.400	0
2023-03-16	11.400	11.400	11.400	11.400	11.400	0
2023-03-15	11.400	11.400	11.400	11.400	11.400	0
2023-03-14	11.400	11.400	11.400	11.400	11.400	0
2023-03-13	11.400	11.400	11.400	11.400	11.400	0
2023-03-10	11.400	11.400	11.400	11.400	11.400	0
2023-03-09	11.400	11.400	11.400	11.400	11.400	0

← NewerPage 15 of 21 · 1,248 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.