Bardella SA Industrias Mecanicas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	11.860	11.860	11.860	11.860	11.860	0
2022-12-07	11.860	11.860	11.860	11.860	11.860	200
2022-12-06	12.000	12.000	12.000	12.000	12.000	0
2022-12-05	12.000	12.000	12.000	12.000	12.000	0
2022-12-02	12.000	12.000	12.000	12.000	12.000	0
2022-12-01	12.000	12.000	12.000	12.000	12.000	0
2022-11-30	12.000	12.000	12.000	12.000	12.000	200
2022-11-29	12.000	12.000	12.000	12.000	12.000	0
2022-11-28	12.000	12.000	12.000	12.000	12.000	0
2022-11-25	12.000	12.000	12.000	12.000	12.000	100
2022-11-24	12.790	12.800	12.790	12.800	12.800	1,400
2022-11-23	11.800	11.800	11.800	11.800	11.800	0
2022-11-22	11.800	11.800	11.800	11.800	11.800	0
2022-11-21	11.800	11.800	11.800	11.800	11.800	0
2022-11-18	11.800	11.800	11.800	11.800	11.800	0
2022-11-17	11.800	11.800	11.800	11.800	11.800	0
2022-11-16	11.800	11.800	11.800	11.800	11.800	0
2022-11-14	11.800	11.800	11.800	11.800	11.800	0
2022-11-11	11.800	11.800	11.800	11.800	11.800	0
2022-11-10	11.800	11.800	11.800	11.800	11.800	0
2022-11-09	11.800	11.800	11.800	11.800	11.800	0
2022-11-08	11.800	11.800	11.800	11.800	11.800	100
2022-11-07	11.830	11.830	11.830	11.830	11.830	0
2022-11-04	11.830	11.830	11.830	11.830	11.830	0
2022-11-03	11.830	11.830	11.830	11.830	11.830	100
2022-11-01	11.830	11.830	11.830	11.830	11.830	100
2022-10-31	12.990	12.990	12.500	12.500	12.500	200
2022-10-28	11.800	11.800	11.800	11.800	11.800	100
2022-10-27	12.000	12.000	12.000	12.000	12.000	0
2022-10-26	12.000	12.000	12.000	12.000	12.000	100
2022-10-25	12.550	13.190	12.550	13.190	13.190	1,800
2022-10-24	11.650	11.650	11.650	11.650	11.650	0
2022-10-21	11.650	11.650	11.650	11.650	11.650	0
2022-10-20	11.650	11.650	11.650	11.650	11.650	200
2022-10-19	11.950	11.950	11.950	11.950	11.950	0
2022-10-18	12.050	12.050	11.950	11.950	11.950	400
2022-10-17	11.710	11.990	11.610	11.990	11.990	400
2022-10-14	11.990	12.990	11.990	12.000	12.000	5,200
2022-10-13	11.420	11.420	11.420	11.420	11.420	300
2022-10-11	11.420	11.420	11.420	11.420	11.420	0
2022-10-10	11.420	11.420	11.420	11.420	11.420	0
2022-10-07	11.870	12.390	11.420	11.420	11.420	1,600
2022-10-06	11.950	12.000	11.000	11.000	11.000	300
2022-10-05	12.200	12.200	11.160	11.200	11.200	1,300
2022-10-04	12.200	12.200	12.200	12.200	12.200	0
2022-10-03	12.200	12.200	12.200	12.200	12.200	0
2022-09-30	12.200	12.200	12.200	12.200	12.200	0
2022-09-29	12.200	12.200	12.200	12.200	12.200	0
2022-09-28	12.200	12.200	12.200	12.200	12.200	0
2022-09-27	12.200	12.200	12.200	12.200	12.200	0
2022-09-26	12.200	12.200	12.200	12.200	12.200	0
2022-09-23	12.200	12.200	12.200	12.200	12.200	0
2022-09-22	12.200	12.200	12.200	12.200	12.200	100
2022-09-21	11.500	11.500	11.500	11.500	11.500	0
2022-09-20	11.500	11.500	11.500	11.500	11.500	0
2022-09-19	11.500	11.500	11.500	11.500	11.500	0
2022-09-16	11.500	11.500	11.500	11.500	11.500	300
2022-09-15	11.500	11.500	11.500	11.500	11.500	0
2022-09-14	11.500	11.500	11.500	11.500	11.500	200
2022-09-13	11.500	11.500	11.500	11.500	11.500	1,300

← NewerPage 17 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.