Bradespar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	2.380	2.380	2.380	2.380	2.115	0
2025-08-20	2.380	2.380	2.380	2.380	2.115	0
2025-08-19	2.380	2.380	2.380	2.380	2.115	0
2025-08-18	2.380	2.380	2.380	2.380	2.115	0
2025-08-15	2.380	2.380	2.380	2.380	2.115	0
2025-08-14	2.380	2.380	2.380	2.380	2.115	0
2025-08-13	2.380	2.380	2.380	2.380	2.115	0
2025-08-12	2.380	2.380	2.380	2.380	2.115	0
2025-08-11	2.380	2.380	2.380	2.380	2.115	0
2025-08-08	2.380	2.380	2.380	2.380	2.115	0
2025-08-07	2.380	2.380	2.380	2.380	2.115	0
2025-08-06	2.380	2.380	2.380	2.380	2.115	0
2025-08-05	2.380	2.380	2.380	2.380	2.115	0
2025-08-04	2.380	2.380	2.380	2.380	2.115	0
2025-08-01	2.380	2.380	2.380	2.380	2.115	0
2025-07-31	2.380	2.380	2.380	2.380	2.115	0
2025-07-30	2.380	2.380	2.380	2.380	2.115	0
2025-07-29	2.380	2.380	2.380	2.380	2.115	0
2025-07-28	2.380	2.380	2.380	2.380	2.115	0
2025-07-25	2.380	2.380	2.380	2.380	2.115	0
2025-07-24	2.380	2.380	2.380	2.380	2.115	0
2025-07-23	2.420	2.440	2.380	2.380	2.115	1,000
2025-07-22	2.400	2.400	2.400	2.400	2.133	0
2025-07-21	2.400	2.400	2.400	2.400	2.133	0
2025-07-18	2.400	2.400	2.400	2.400	2.133	0
2025-07-17	2.400	2.400	2.400	2.400	2.133	0
2025-07-16	2.400	2.400	2.400	2.400	2.133	0
2025-07-15	2.420	2.420	2.380	2.400	2.133	3,000
2025-07-14	2.400	2.400	2.400	2.400	2.133	0
2025-07-11	2.400	2.400	2.400	2.400	2.133	0
2025-07-10	2.400	2.400	2.400	2.400	2.133	0
2025-07-09	2.400	2.400	2.400	2.400	2.133	0
2025-07-08	2.400	2.400	2.400	2.400	2.133	0
2025-07-07	2.480	2.480	2.400	2.400	2.133	350
2025-07-04	2.400	2.400	2.400	2.400	2.133	0
2025-07-03	2.200	2.400	2.200	2.400	2.133	425
2025-07-02	2.300	2.300	2.300	2.300	2.044	0
2025-07-01	2.300	2.300	2.300	2.300	2.044	0
2025-06-30	2.300	2.300	2.300	2.300	2.044	0
2025-06-27	2.300	2.300	2.300	2.300	2.044	0
2025-06-26	2.240	2.340	2.240	2.300	2.044	2,505
2025-06-25	2.300	2.300	2.260	2.280	2.026	5,105
2025-06-24	2.360	2.360	2.360	2.360	2.097	0
2025-06-23	2.360	2.360	2.360	2.360	2.097	0
2025-06-20	2.360	2.360	2.360	2.360	2.097	0
2025-06-19	2.360	2.360	2.360	2.360	2.097	0
2025-06-18	2.360	2.360	2.360	2.360	2.097	0
2025-06-17	2.360	2.360	2.360	2.360	2.097	0
2025-06-16	2.360	2.360	2.360	2.360	2.097	0
2025-06-13	2.360	2.360	2.360	2.360	2.097	0
2025-06-12	2.360	2.360	2.360	2.360	2.097	0
2025-06-11	2.360	2.360	2.360	2.360	2.097	0
2025-06-10	2.360	2.360	2.360	2.360	2.097	0
2025-06-09	2.360	2.360	2.360	2.360	2.097	0
2025-06-06	2.360	2.360	2.360	2.360	2.097	0
2025-06-05	2.360	2.360	2.360	2.360	2.097	0
2025-06-04	2.400	2.400	2.360	2.360	2.097	3,000
2025-06-03	2.340	2.340	2.340	2.340	2.079	0
2025-06-02	2.340	2.360	2.340	2.340	2.079	5,040
2025-05-30	2.380	2.380	2.380	2.380	2.115	0

← NewerPage 6 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.