São Paulo - Delayed Quote BRL

Bardella S.A. Indústrias Mecânicas (BDLL4.SA)

8.03
0.00
(0.00%)
At close: May 19 at 2:53:06 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.038.038.038.038.03-
May 22, 20258.038.038.038.038.03-
May 21, 20258.038.038.038.038.03-
May 20, 20258.038.038.038.038.03-
May 19, 20258.038.038.038.038.03100
May 16, 20258.198.198.198.198.19-
May 15, 20258.198.198.198.198.19-
May 14, 20258.198.198.198.198.19-
May 13, 20258.198.198.198.198.19-
May 12, 20258.608.608.198.198.19200
May 9, 20258.008.008.008.008.00-
May 8, 20257.958.007.958.008.003,400
May 7, 20259.009.008.008.008.005,200
May 6, 20259.009.509.009.509.50600
May 5, 20259.479.479.479.479.47-
May 2, 20259.479.479.479.479.47100
Apr 30, 20259.009.009.009.009.00200
Apr 29, 20259.509.509.509.509.50-
Apr 28, 20259.509.509.509.509.50-
Apr 25, 20259.509.509.509.509.50-
Apr 24, 20259.509.509.509.509.50-
Apr 23, 20259.509.509.509.509.50-
Apr 22, 20259.509.509.509.509.50-
Apr 17, 20259.509.509.509.509.50100
Apr 16, 20259.259.259.259.259.25-
Apr 15, 20259.259.259.259.259.25100
Apr 14, 20258.708.708.708.708.70-
Apr 11, 20258.708.708.708.708.70-
Apr 10, 20258.708.708.708.708.70-
Apr 9, 20258.708.708.708.708.70-
Apr 8, 20258.708.708.708.708.70-
Apr 7, 20258.708.708.708.708.70-
Apr 4, 20258.708.708.708.708.70-
Apr 3, 20258.708.708.708.708.70-
Apr 2, 20258.708.708.708.708.70-
Apr 1, 20258.708.708.708.708.70-
Mar 31, 20258.708.708.708.708.70-
Mar 28, 20258.808.808.708.708.70200
Mar 27, 20259.009.008.808.808.80200
Mar 26, 20259.109.109.109.109.10200
Mar 25, 20259.009.009.009.009.00200
Mar 24, 20259.109.109.109.109.10200
Mar 21, 20259.109.109.109.109.10200
Mar 20, 20259.159.159.159.159.15200
Mar 19, 20259.189.189.189.189.18300
Mar 18, 20259.109.109.109.109.10-
Mar 17, 20259.109.109.109.109.10-
Mar 14, 20259.109.109.109.109.10-
Mar 13, 20259.109.109.109.109.10-
Mar 12, 20259.109.109.109.109.10-
Mar 11, 20259.109.109.109.109.10-
Mar 10, 20259.109.109.109.109.10-
Mar 7, 20259.109.109.109.109.101,400
Mar 6, 20259.709.709.709.709.70-
Mar 5, 20259.709.709.709.709.70100
Feb 28, 20259.209.209.209.209.20-
Feb 27, 20259.209.209.209.209.20-
Feb 26, 20259.209.209.209.209.20100
Feb 25, 20259.709.709.709.709.70-
Feb 24, 20259.709.709.709.709.70-
Feb 21, 20259.509.709.029.709.70700
Feb 20, 20259.009.809.009.809.802,900
Feb 19, 20258.208.808.208.808.80300
Feb 18, 20258.408.408.408.408.40600
Feb 17, 20258.008.058.008.058.05700
Feb 14, 20257.907.907.907.907.90100
Feb 13, 20258.008.008.008.008.00-
Feb 12, 20258.008.008.008.008.00-
Feb 11, 20258.008.008.008.008.00-
Feb 10, 20258.008.008.008.008.00-
Feb 7, 20258.018.017.508.008.006,600
Feb 6, 20258.178.708.178.708.70200
Feb 5, 20258.009.108.009.109.10500
Feb 4, 20258.408.408.408.408.40-
Feb 3, 20258.408.408.408.408.40-
Jan 31, 20258.408.408.408.408.40-
Jan 30, 20258.408.408.408.408.40-
Jan 29, 20258.408.408.408.408.40-
Jan 28, 20258.408.408.408.408.40-
Jan 27, 20258.408.408.408.408.40-
Jan 24, 20258.408.408.408.408.40-
Jan 23, 20258.408.408.408.408.40-
Jan 22, 20258.408.408.408.408.40-
Jan 21, 20258.408.408.408.408.40-
Jan 20, 20258.408.408.408.408.40-
Jan 17, 20258.408.408.408.408.40-
Jan 16, 20258.408.408.408.408.40100
Jan 15, 20258.408.408.408.408.40-
Jan 14, 20258.408.408.408.408.40-
Jan 13, 20258.408.408.408.408.40-
Jan 10, 20258.408.408.408.408.40-
Jan 9, 20258.408.408.408.408.40-
Jan 8, 20258.408.408.408.408.40-
Jan 7, 20258.408.408.408.408.40-
Jan 6, 20258.408.408.408.408.40-
Jan 3, 20258.408.408.408.408.40-
Jan 2, 20258.408.408.408.408.40-
Dec 30, 20248.408.408.408.408.40-
Dec 27, 20248.408.408.408.408.40100
Dec 26, 20247.747.767.747.757.75700
Dec 23, 20249.009.009.009.009.00-
Dec 20, 20249.009.009.009.009.00-
Dec 19, 20249.009.009.009.009.00-
Dec 18, 20248.509.008.509.009.00200
Dec 17, 20248.038.038.038.038.03300
Dec 16, 20248.038.038.038.038.03-
Dec 13, 20248.038.038.038.038.03-
Dec 12, 20248.038.038.038.038.03-
Dec 11, 20248.038.038.038.038.03-
Dec 10, 20248.038.038.038.038.03-
Dec 9, 20248.038.038.038.038.03-
Dec 6, 20248.038.038.038.038.03-
Dec 5, 20248.038.038.038.038.03-
Dec 4, 20248.038.038.038.038.03-
Dec 3, 20248.038.038.038.038.03-
Dec 2, 20248.038.038.038.038.03100
Nov 29, 20248.808.808.808.808.80-
Nov 28, 20248.808.808.808.808.80-
Nov 27, 20248.908.908.808.808.80500
Nov 26, 20249.009.009.009.009.00-
Nov 25, 20249.009.009.009.009.00-
Nov 22, 20249.009.009.009.009.00-
Nov 21, 20249.009.009.009.009.00-
Nov 19, 20249.009.009.009.009.00-
Nov 18, 20249.009.009.009.009.00-
Nov 14, 20249.009.009.009.009.00-
Nov 13, 20249.009.009.009.009.00-
Nov 12, 20249.009.009.009.009.00100
Nov 11, 20249.009.009.009.009.00-
Nov 8, 20249.009.009.009.009.00100
Nov 7, 20248.908.908.908.908.90-
Nov 6, 20248.908.908.908.908.90-
Nov 5, 20248.908.908.908.908.90-
Nov 4, 20248.908.908.908.908.90-
Nov 1, 20248.908.908.908.908.90-
Oct 31, 20248.908.908.908.908.90-
Oct 30, 20248.908.908.908.908.90-
Oct 29, 20248.908.908.908.908.90-
Oct 28, 20248.908.908.908.908.90-
Oct 25, 20248.908.908.908.908.90100
Oct 24, 20249.009.009.009.009.00300
Oct 23, 20249.609.609.609.609.60-
Oct 22, 20249.609.609.609.609.60-
Oct 21, 20249.609.609.609.609.60-
Oct 18, 20249.609.609.609.609.60-
Oct 17, 20249.609.609.609.609.60-
Oct 16, 20249.009.609.009.609.60400
Oct 15, 20249.309.309.309.309.30-
Oct 14, 20249.309.309.309.309.30-
Oct 11, 20249.309.309.309.309.30-
Oct 10, 20249.309.309.309.309.30-
Oct 9, 20249.309.309.309.309.30100
Oct 8, 20248.508.508.508.508.50-
Oct 7, 20248.508.508.508.508.50-
Oct 4, 20248.508.508.508.508.50-
Oct 3, 20248.508.508.508.508.50-
Oct 2, 20248.508.508.508.508.50-
Oct 1, 20248.508.508.508.508.50-
Sep 30, 20248.508.508.508.508.50100
Sep 27, 20249.009.009.009.009.00-
Sep 26, 20249.009.009.009.009.00100
Sep 25, 20249.409.409.409.409.40-
Sep 24, 20249.409.409.409.409.40-
Sep 23, 20249.409.409.409.409.40-
Sep 20, 20249.409.409.409.409.40-
Sep 19, 20249.409.409.409.409.40-
Sep 18, 20249.409.409.409.409.40-
Sep 17, 20249.409.409.409.409.40-
Sep 16, 20249.409.409.409.409.40-
Sep 13, 20249.409.409.409.409.40-
Sep 12, 20249.409.409.409.409.40-
Sep 11, 20249.409.409.409.409.40-
Sep 10, 20249.409.409.409.409.40-
Sep 9, 20249.409.409.409.409.405,500
Sep 6, 20249.409.409.409.409.407,000
Sep 5, 20249.409.409.409.409.40-
Sep 4, 20249.409.409.409.409.40-
Sep 3, 20249.409.409.409.409.40-
Sep 2, 20249.409.409.409.409.40-
Aug 30, 20249.409.409.409.409.40400
Aug 29, 20249.099.099.099.099.09-
Aug 28, 20249.099.099.099.099.09-
Aug 27, 20249.099.099.099.099.09-
Aug 26, 20249.099.099.099.099.09-
Aug 23, 20249.099.099.099.099.09-
Aug 22, 20249.099.099.099.099.09-
Aug 21, 20249.099.099.099.099.09-
Aug 20, 20249.099.099.099.099.09-
Aug 19, 20249.099.099.099.099.09-
Aug 16, 20249.099.099.099.099.09-
Aug 15, 20249.099.099.099.099.09700
Aug 14, 20249.609.609.209.209.201,100
Aug 13, 20249.609.609.609.609.60-
Aug 12, 20249.609.609.609.609.60-
Aug 9, 20249.609.609.609.609.60-
Aug 8, 20249.609.609.609.609.60-
Aug 7, 20249.609.609.609.609.60-
Aug 6, 20249.609.609.609.609.60-
Aug 5, 20249.609.609.609.609.60-
Aug 2, 20249.609.609.609.609.60-
Aug 1, 20249.609.609.609.609.60-
Jul 31, 20249.609.609.609.609.60300
Jul 30, 202410.0010.0010.0010.0010.00-
Jul 29, 202410.0010.0010.0010.0010.00-
Jul 26, 202410.0010.0010.0010.0010.00-
Jul 25, 202410.0010.0010.0010.0010.00-
Jul 24, 202410.0010.0010.0010.0010.00-
Jul 23, 202410.0010.0010.0010.0010.00-
Jul 22, 202410.0010.0010.0010.0010.00-
Jul 19, 202410.0010.0010.0010.0010.00-
Jul 18, 202410.0010.0010.0010.0010.00-
Jul 17, 202410.0010.0010.0010.0010.00-
Jul 16, 202410.0010.0010.0010.0010.00-
Jul 15, 202410.0010.0010.0010.0010.00100
Jul 12, 202410.0010.0010.0010.0010.00-
Jul 11, 202410.0010.0010.0010.0010.00100
Jul 10, 20249.509.509.509.509.50-
Jul 9, 20249.509.509.509.509.50-
Jul 8, 20249.509.509.509.509.50-
Jul 5, 20249.509.509.509.509.50-
Jul 4, 20249.509.509.509.509.50-
Jul 3, 20249.509.509.509.509.50-
Jul 2, 20249.509.509.509.509.50-
Jul 1, 20249.209.509.009.509.50600
Jun 28, 20249.009.009.009.009.00-
Jun 27, 20249.009.009.009.009.00-
Jun 26, 20249.009.009.009.009.00-
Jun 25, 20249.809.809.009.009.001,400
Jun 24, 20249.809.809.809.809.80-
Jun 21, 20249.809.809.809.809.80-
Jun 20, 20249.809.809.809.809.80-
Jun 19, 20249.809.809.809.809.801,000
Jun 18, 20249.519.519.519.519.51-
Jun 17, 20249.519.519.519.519.51600
Jun 14, 20249.529.529.529.529.52-
Jun 13, 20249.529.529.529.529.52100
Jun 12, 202410.0010.0010.0010.0010.00-
Jun 11, 202410.0010.0010.0010.0010.00-
Jun 10, 20249.6110.009.6110.0010.00600
Jun 7, 20249.619.619.619.619.61-
Jun 6, 20249.619.619.619.619.61-
Jun 5, 20249.619.619.619.619.61-
Jun 4, 20249.619.619.619.619.61-
Jun 3, 20249.619.619.619.619.61100
May 31, 20249.709.709.609.609.60200
May 29, 202410.0010.0010.0010.0010.00-
May 28, 202410.0010.0010.0010.0010.00-
May 27, 202410.0010.0010.0010.0010.00-
May 24, 20248.8010.008.8010.0010.00600
May 23, 202410.0010.0010.0010.0010.00300

Related Tickers

FELE Franklin Electric Co., Inc.
84.72
-1.89%
 
MHVYF Mitsubishi Heavy Industries, Ltd.
22.33
+0.45%
 
SMNEY Siemens Energy AG
93.23
+0.01%
 
NDSN Nordson Corporation
193.38
-1.26%
 
ETN Eaton Corporation plc
321.06
-0.00%
 
SERV Serve Robotics Inc.
11.34
-2.49%
 
GEV GE Vernova Inc.
464.39
+1.21%