Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 7.50
0.00 (0.00%)
Aug 18, 2025, 3:23 PM GMT-3
BVMF:BDLL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 18, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | - | 2,600 |
| Aug 15, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -6.25% | 2,000 |
| Aug 14, 2025 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -3.61% | 5,000 |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 7, 2025 | 8.24 | 8.30 | 8.01 | 8.30 | 8.30 | 0.61% | 300 |
| Aug 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.36% | 300 |
| Jul 30, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Jul 29, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Jul 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Jul 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.11% | 100 |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |