Bardella SA Industrias Mecanicas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 11.990 | 12.000 | 11.800 | 11.800 | 11.800 | 800 |
| 2021-12-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-12-20 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-12-17 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2021-12-16 | 11.500 | 12.000 | 11.100 | 12.000 | 12.000 | 1,100 |
| 2021-12-15 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 100 |
| 2021-12-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 100 |
| 2021-12-13 | 11.390 | 12.000 | 11.390 | 12.000 | 12.000 | 600 |
| 2021-12-10 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 0 |
| 2021-12-09 | 11.370 | 11.400 | 11.370 | 11.400 | 11.400 | 300 |
| 2021-12-08 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2021-12-07 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2021-12-06 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 100 |
| 2021-12-03 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 400 |
| 2021-12-02 | 12.000 | 12.000 | 11.010 | 11.490 | 11.490 | 400 |
| 2021-12-01 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 100 |
| 2021-11-30 | 11.500 | 12.000 | 11.500 | 12.000 | 12.000 | 400 |
| 2021-11-29 | 11.510 | 11.510 | 11.500 | 11.500 | 11.500 | 200 |
| 2021-11-26 | 11.000 | 12.050 | 11.000 | 12.050 | 12.050 | 1,400 |
| 2021-11-25 | 12.490 | 12.800 | 11.300 | 11.750 | 11.750 | 5,800 |
| 2021-11-24 | 11.750 | 12.750 | 11.500 | 12.750 | 12.750 | 1,200 |
| 2021-11-23 | 12.000 | 12.000 | 11.500 | 11.500 | 11.500 | 300 |
| 2021-11-22 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 100 |
| 2021-11-19 | 11.000 | 11.510 | 11.000 | 11.510 | 11.510 | 600 |
| 2021-11-18 | 12.450 | 12.890 | 12.000 | 12.000 | 12.000 | 2,200 |
| 2021-11-17 | 12.000 | 12.280 | 11.900 | 12.000 | 12.000 | 1,700 |
| 2021-11-16 | 12.790 | 13.000 | 12.100 | 12.770 | 12.770 | 10,400 |
| 2021-11-12 | 11.500 | 13.200 | 10.800 | 12.350 | 12.350 | 37,700 |
| 2021-11-11 | 10.590 | 12.490 | 10.590 | 11.500 | 11.500 | 19,300 |
| 2021-11-10 | 10.390 | 10.390 | 10.200 | 10.200 | 10.200 | 300 |
| 2021-11-09 | 10.470 | 10.470 | 10.400 | 10.400 | 10.400 | 2,900 |
| 2021-11-08 | 10.100 | 10.380 | 10.100 | 10.300 | 10.300 | 2,700 |
| 2021-11-05 | 9.990 | 10.110 | 9.990 | 10.110 | 10.110 | 500 |
| 2021-11-04 | 10.000 | 10.110 | 10.000 | 10.110 | 10.110 | 900 |
| 2021-11-03 | 9.910 | 10.000 | 9.910 | 10.000 | 10.000 | 2,300 |
| 2021-11-01 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 100 |
| 2021-10-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 200 |
| 2021-10-28 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2021-10-27 | 10.450 | 10.490 | 10.400 | 10.400 | 10.400 | 300 |
| 2021-10-26 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 100 |
| 2021-10-25 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2021-10-22 | 9.800 | 10.100 | 9.500 | 10.100 | 10.100 | 4,500 |
| 2021-10-21 | 10.220 | 10.250 | 10.000 | 10.250 | 10.250 | 2,900 |
| 2021-10-20 | 10.300 | 10.420 | 10.250 | 10.420 | 10.420 | 500 |
| 2021-10-19 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2021-10-18 | 10.430 | 10.600 | 10.400 | 10.600 | 10.600 | 1,200 |
| 2021-10-15 | 10.410 | 10.750 | 10.410 | 10.750 | 10.750 | 200 |
| 2021-10-14 | 10.750 | 10.750 | 10.500 | 10.500 | 10.500 | 700 |
← NewerPage 21 of 21 · 1,248 trading days
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.