Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	4.660	4.660	4.660	4.660	3.229	0
2023-04-14	4.660	4.660	4.660	4.660	3.229	0
2023-04-13	4.660	4.660	4.660	4.660	3.229	300
2023-04-12	4.020	4.020	4.020	4.020	2.785	0
2023-04-11	4.020	4.020	4.020	4.020	2.785	0
2023-04-06	4.020	4.020	4.020	4.020	2.785	0
2023-04-05	4.020	4.020	4.020	4.020	2.785	0
2023-04-04	4.020	4.020	4.020	4.020	2.785	0
2023-04-03	4.020	4.020	4.020	4.020	2.785	0
2023-03-31	4.020	4.020	4.020	4.020	2.785	0
2023-03-30	4.020	4.020	4.020	4.020	2.785	0
2023-03-29	4.020	4.020	4.020	4.020	2.785	0
2023-03-28	4.020	4.020	4.020	4.020	2.785	0
2023-03-27	4.020	4.020	4.020	4.020	2.785	10
2023-03-24	3.960	3.960	3.960	3.960	2.744	4,000
2023-03-23	4.480	4.480	4.480	4.480	3.104	0
2023-03-22	4.480	4.480	4.480	4.480	3.104	0
2023-03-21	4.480	4.480	4.480	4.480	3.104	0
2023-03-20	4.480	4.480	4.480	4.480	3.104	0
2023-03-17	4.480	4.480	4.480	4.480	3.104	0
2023-03-16	4.480	4.480	4.480	4.480	3.104	0
2023-03-15	4.480	4.480	4.480	4.480	3.104	0
2023-03-14	4.480	4.480	4.480	4.480	3.104	0
2023-03-13	4.480	4.480	4.480	4.480	3.104	0
2023-03-10	4.480	4.480	4.480	4.480	3.104	0
2023-03-09	4.480	4.480	4.480	4.480	3.104	0
2023-03-08	4.480	4.480	4.480	4.480	3.104	0
2023-03-07	4.480	4.480	4.480	4.480	3.104	500
2023-03-06	4.780	4.780	4.780	4.780	3.312	0
2023-03-03	4.780	4.780	4.780	4.780	3.312	0
2023-03-02	4.780	4.780	4.780	4.780	3.312	0
2023-03-01	4.780	4.780	4.780	4.780	3.312	0
2023-02-28	4.780	4.780	4.780	4.780	3.312	0
2023-02-27	4.780	4.780	4.780	4.780	3.312	0
2023-02-24	4.780	4.780	4.780	4.780	3.312	0
2023-02-23	4.780	4.780	4.780	4.780	3.312	0
2023-02-22	4.780	4.780	4.780	4.780	3.312	0
2023-02-21	4.780	4.780	4.780	4.780	3.312	0
2023-02-20	4.780	4.780	4.780	4.780	3.312	0
2023-02-17	4.780	4.780	4.780	4.780	3.312	500
2023-02-16	4.540	4.540	4.540	4.540	3.146	0
2023-02-15	4.540	4.540	4.540	4.540	3.146	0
2023-02-14	4.540	4.540	4.540	4.540	3.146	0
2023-02-13	4.540	4.540	4.540	4.540	3.146	0
2023-02-10	4.540	4.540	4.540	4.540	3.146	0
2023-02-09	4.540	4.540	4.540	4.540	3.146	20
2023-02-08	4.920	4.920	4.920	4.920	3.409	0
2023-02-07	4.920	4.920	4.920	4.920	3.409	0
2023-02-06	4.920	4.920	4.920	4.920	3.409	0
2023-02-03	4.920	4.920	4.920	4.920	3.409	100
2023-02-02	4.980	4.980	4.980	4.980	3.451	0
2023-02-01	4.980	4.980	4.980	4.980	3.451	0
2023-01-31	4.980	4.980	4.980	4.980	3.451	0
2023-01-30	4.980	4.980	4.980	4.980	3.451	0
2023-01-27	4.980	4.980	4.980	4.980	3.451	1,100
2023-01-26	5.000	5.050	5.000	5.050	3.499	5,400
2023-01-25	4.400	4.400	4.400	4.400	3.049	0
2023-01-24	4.400	4.400	4.400	4.400	3.049	0
2023-01-23	4.400	4.400	4.400	4.400	3.049	0
2023-01-20	4.400	4.400	4.400	4.400	3.049	0

← NewerPage 16 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.2454 BRL
2025-11-13	0.1296 BRL
2025-04-28	0.1463 BRL
2024-12-20	0.0334 BRL
2024-11-13	0.1430 BRL
2024-04-30	0.1881 BRL
2023-11-22	0.2843 BRL
2023-04-28	0.1965 BRL
2022-12-27	0.0272 BRL
2022-11-10	0.2425 BRL
2022-05-02	0.2508 BRL
2021-12-17	0.9615 BRL
2021-07-16	0.2833 BRL
2021-04-01	0.5477 BRL
2020-11-12	0.3187 BRL
2019-12-30	0.1272 BRL

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.