Bardella SA Industrias Mecanicas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	10.500	10.500	10.500	10.500	10.500	0
2022-03-21	10.500	10.500	10.500	10.500	10.500	0
2022-03-18	10.500	10.500	10.500	10.500	10.500	0
2022-03-17	10.500	10.500	10.500	10.500	10.500	0
2022-03-16	10.500	10.500	10.500	10.500	10.500	0
2022-03-15	10.500	10.500	10.500	10.500	10.500	0
2022-03-14	10.500	10.500	10.500	10.500	10.500	0
2022-03-11	10.500	10.500	10.500	10.500	10.500	200
2022-03-10	10.890	10.890	10.890	10.890	10.890	0
2022-03-09	10.890	10.890	10.890	10.890	10.890	100
2022-03-08	10.890	10.890	10.890	10.890	10.890	0
2022-03-07	10.890	10.890	10.890	10.890	10.890	0
2022-03-04	10.890	10.890	10.890	10.890	10.890	200
2022-03-03	10.600	10.600	10.600	10.600	10.600	0
2022-03-02	10.600	10.600	10.600	10.600	10.600	300
2022-02-25	10.700	10.700	10.700	10.700	10.700	0
2022-02-24	10.700	10.700	10.700	10.700	10.700	0
2022-02-23	10.700	10.700	10.700	10.700	10.700	0
2022-02-22	10.700	10.700	10.700	10.700	10.700	200
2022-02-21	10.780	10.780	10.780	10.780	10.780	0
2022-02-18	10.780	10.780	10.780	10.780	10.780	300
2022-02-17	11.490	11.490	11.490	11.490	11.490	0
2022-02-16	11.490	11.490	11.490	11.490	11.490	0
2022-02-15	11.490	11.490	11.490	11.490	11.490	0
2022-02-14	10.700	11.490	10.690	11.490	11.490	500
2022-02-11	11.210	11.210	11.210	11.210	11.210	0
2022-02-10	11.210	11.210	11.210	11.210	11.210	300
2022-02-09	11.250	11.250	11.250	11.250	11.250	0
2022-02-08	12.110	12.110	11.250	11.250	11.250	2,700
2022-02-07	12.000	12.000	11.250	11.250	11.250	200
2022-02-04	11.300	12.790	11.300	11.500	11.500	6,900
2022-02-03	10.820	10.820	10.820	10.820	10.820	0
2022-02-02	10.820	10.820	10.820	10.820	10.820	0
2022-02-01	10.820	10.820	10.820	10.820	10.820	100
2022-01-31	10.820	10.820	10.820	10.820	10.820	0
2022-01-28	10.820	10.820	10.820	10.820	10.820	0
2022-01-27	10.820	10.820	10.820	10.820	10.820	0
2022-01-26	11.800	11.800	10.820	10.820	10.820	1,700
2022-01-25	11.000	11.000	11.000	11.000	11.000	0
2022-01-24	11.000	11.000	11.000	11.000	11.000	0
2022-01-21	11.000	11.000	11.000	11.000	11.000	0
2022-01-20	11.000	11.000	11.000	11.000	11.000	1,800
2022-01-19	11.000	11.000	11.000	11.000	11.000	100
2022-01-18	11.360	11.360	11.360	11.360	11.360	0
2022-01-17	11.360	11.360	11.360	11.360	11.360	0
2022-01-14	11.360	11.360	11.360	11.360	11.360	200
2022-01-13	11.500	11.500	11.500	11.500	11.500	100
2022-01-12	11.690	11.690	11.690	11.690	11.690	300
2022-01-11	11.790	11.790	11.790	11.790	11.790	100
2022-01-10	12.000	12.000	12.000	12.000	12.000	0
2022-01-07	12.000	12.000	12.000	12.000	12.000	0
2022-01-06	12.000	12.000	12.000	12.000	12.000	0
2022-01-05	12.000	12.000	12.000	12.000	12.000	0
2022-01-04	12.000	12.000	12.000	12.000	12.000	0
2022-01-03	12.000	12.000	12.000	12.000	12.000	0
2021-12-30	12.000	12.000	12.000	12.000	12.000	0
2021-12-29	12.000	12.000	12.000	12.000	12.000	0
2021-12-28	11.660	12.000	11.660	12.000	12.000	1,500
2021-12-27	11.800	11.800	11.800	11.800	11.800	0
2021-12-23	11.800	11.800	11.800	11.800	11.800	0

← NewerPage 20 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.