Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	4.540	4.540	4.540	4.540	2.995	0
2022-10-25	4.680	4.680	4.540	4.540	2.995	30
2022-10-24	4.280	4.280	4.280	4.280	2.823	0
2022-10-21	4.280	4.280	4.280	4.280	2.823	0
2022-10-20	4.280	4.280	4.280	4.280	2.823	0
2022-10-19	4.280	4.280	4.280	4.280	2.823	0
2022-10-18	4.280	4.280	4.280	4.280	2.823	0
2022-10-17	4.280	4.280	4.280	4.280	2.823	0
2022-10-14	4.280	4.280	4.280	4.280	2.823	0
2022-10-13	4.280	4.280	4.280	4.280	2.823	0
2022-10-12	4.280	4.280	4.280	4.280	2.823	0
2022-10-11	4.280	4.280	4.280	4.280	2.823	0
2022-10-10	4.280	4.280	4.280	4.280	2.823	0
2022-10-07	4.280	4.280	4.280	4.280	2.823	0
2022-10-06	4.280	4.280	4.280	4.280	2.823	0
2022-10-05	4.280	4.280	4.280	4.280	2.823	0
2022-10-04	4.280	4.280	4.280	4.280	2.823	0
2022-10-03	4.280	4.280	4.280	4.280	2.823	0
2022-09-30	4.280	4.280	4.280	4.280	2.823	0
2022-09-29	4.280	4.280	4.280	4.280	2.823	0
2022-09-28	4.280	4.280	4.280	4.280	2.823	0
2022-09-27	4.280	4.280	4.280	4.280	2.823	0
2022-09-26	4.280	4.280	4.280	4.280	2.823	0
2022-09-23	4.280	4.280	4.280	4.280	2.823	0
2022-09-22	4.280	4.280	4.280	4.280	2.823	0
2022-09-21	4.280	4.280	4.280	4.280	2.823	0
2022-09-20	4.280	4.280	4.280	4.280	2.823	226
2022-09-19	4.040	4.040	4.040	4.040	2.665	0
2022-09-16	4.040	4.040	4.040	4.040	2.665	0
2022-09-15	4.140	4.140	4.040	4.040	2.665	150
2022-09-14	4.180	4.180	4.120	4.120	2.718	300
2022-09-13	4.220	4.220	4.220	4.220	2.784	169
2022-09-12	4.320	4.320	4.220	4.220	2.784	800
2022-09-09	4.180	4.180	4.180	4.180	2.757	0
2022-09-08	4.180	4.180	4.180	4.180	2.757	0
2022-09-07	4.180	4.180	4.180	4.180	2.757	0
2022-09-06	4.180	4.180	4.180	4.180	2.757	0
2022-09-05	4.180	4.180	4.180	4.180	2.757	0
2022-09-02	4.180	4.180	4.180	4.180	2.757	0
2022-09-01	4.180	4.180	4.180	4.180	2.757	0
2022-08-31	4.180	4.180	4.180	4.180	2.757	0
2022-08-30	4.180	4.180	4.180	4.180	2.757	0
2022-08-29	4.180	4.180	4.180	4.180	2.757	0
2022-08-26	4.180	4.180	4.180	4.180	2.757	0
2022-08-25	4.180	4.180	4.180	4.180	2.757	0
2022-08-24	4.180	4.180	4.180	4.180	2.757	0
2022-08-23	4.180	4.180	4.180	4.180	2.757	0
2022-08-22	4.180	4.180	4.180	4.180	2.757	0
2022-08-19	4.180	4.180	4.180	4.180	2.757	2,232
2022-08-18	4.260	4.260	4.260	4.260	2.810	0
2022-08-17	4.260	4.260	4.260	4.260	2.810	0
2022-08-16	4.180	4.320	4.180	4.260	2.810	1,144
2022-08-15	4.020	4.020	4.020	4.020	2.652	550
2022-08-12	3.900	3.900	3.900	3.900	2.573	0
2022-08-11	3.900	3.900	3.900	3.900	2.573	0
2022-08-10	3.900	3.900	3.900	3.900	2.573	0
2022-08-09	3.900	3.900	3.900	3.900	2.573	0
2022-08-08	3.900	3.900	3.900	3.900	2.573	0
2022-08-05	3.900	3.900	3.900	3.900	2.573	0
2022-08-04	3.900	3.900	3.900	3.900	2.573	0

← NewerPage 18 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.