Bardella SA Industrias Mecanicas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	11.400	11.400	11.400	11.400	11.400	0
2023-03-07	11.400	11.400	11.400	11.400	11.400	0
2023-03-06	11.400	11.400	11.400	11.400	11.400	0
2023-03-03	11.400	11.400	11.400	11.400	11.400	0
2023-03-02	11.400	11.400	11.400	11.400	11.400	0
2023-03-01	11.400	11.400	11.400	11.400	11.400	0
2023-02-28	11.400	11.400	11.400	11.400	11.400	0
2023-02-27	11.400	11.400	11.400	11.400	11.400	0
2023-02-24	11.400	11.400	11.400	11.400	11.400	0
2023-02-23	11.400	11.400	11.400	11.400	11.400	0
2023-02-22	11.400	11.400	11.400	11.400	11.400	0
2023-02-17	11.400	11.400	11.400	11.400	11.400	0
2023-02-16	11.400	11.400	11.400	11.400	11.400	0
2023-02-15	11.400	11.400	11.400	11.400	11.400	0
2023-02-14	11.400	11.400	11.400	11.400	11.400	0
2023-02-13	11.400	11.400	11.400	11.400	11.400	0
2023-02-10	11.400	11.400	11.400	11.400	11.400	0
2023-02-08	11.400	11.400	11.400	11.400	11.400	0
2023-02-07	11.400	11.400	11.400	11.400	11.400	0
2023-02-06	11.400	11.400	11.400	11.400	11.400	0
2023-02-03	11.400	11.400	11.400	11.400	11.400	0
2023-02-02	11.400	11.400	11.400	11.400	11.400	0
2023-02-01	11.400	11.400	11.400	11.400	11.400	0
2023-01-31	11.400	11.400	11.400	11.400	11.400	0
2023-01-30	11.400	11.400	11.400	11.400	11.400	0
2023-01-27	11.400	11.400	11.400	11.400	11.400	0
2023-01-26	11.400	11.400	11.400	11.400	11.400	0
2023-01-25	11.400	11.400	11.400	11.400	11.400	0
2023-01-24	11.400	11.400	11.400	11.400	11.400	0
2023-01-23	11.400	11.400	11.400	11.400	11.400	300
2023-01-20	11.400	11.400	11.400	11.400	11.400	100
2023-01-19	12.250	12.250	12.250	12.250	12.250	0
2023-01-18	12.250	12.250	12.250	12.250	12.250	0
2023-01-17	12.250	12.250	12.250	12.250	12.250	0
2023-01-16	12.250	12.250	12.250	12.250	12.250	0
2023-01-13	12.250	12.250	12.250	12.250	12.250	0
2023-01-12	12.250	12.250	12.250	12.250	12.250	100
2023-01-11	12.000	12.000	12.000	12.000	12.000	0
2023-01-10	12.000	12.000	12.000	12.000	12.000	0
2023-01-09	12.000	12.000	12.000	12.000	12.000	0
2023-01-06	12.000	12.000	12.000	12.000	12.000	0
2023-01-05	12.000	12.000	12.000	12.000	12.000	0
2023-01-04	12.000	12.000	12.000	12.000	12.000	0
2023-01-03	12.000	12.000	12.000	12.000	12.000	0
2023-01-02	12.000	12.000	12.000	12.000	12.000	0
2022-12-29	12.000	12.000	12.000	12.000	12.000	0
2022-12-28	12.000	12.000	12.000	12.000	12.000	0
2022-12-27	11.360	12.000	11.360	12.000	12.000	500
2022-12-26	11.360	11.360	11.360	11.360	11.360	0
2022-12-23	11.360	11.360	11.360	11.360	11.360	0
2022-12-22	11.360	11.360	11.360	11.360	11.360	0
2022-12-21	11.360	11.360	11.360	11.360	11.360	0
2022-12-20	11.360	11.360	11.360	11.360	11.360	0
2022-12-19	11.360	11.360	11.360	11.360	11.360	0
2022-12-16	11.360	11.360	11.360	11.360	11.360	0
2022-12-15	11.360	11.360	11.360	11.360	11.360	0
2022-12-14	11.360	11.360	11.360	11.360	11.360	100
2022-12-13	11.860	11.860	11.860	11.860	11.860	0
2022-12-12	11.860	11.860	11.860	11.860	11.860	0
2022-12-09	11.860	11.860	11.860	11.860	11.860	0

← NewerPage 16 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.