Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 9.90
0.00 (0.00%)
At close: Oct 1, 2025
BVMF:BDLL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 100 |
| Sep 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 400 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 32.00% | 100 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 800 |
| Sep 5, 2025 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 1.34% | 300 |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 200 |
| Sep 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 11.76% | 300 |
| Aug 29, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -9.33% | 300 |
| 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 7, 2025 | 8.24 | 8.30 | 8.01 | 8.30 | 8.30 | 0.61% | 300 |
| Jul 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.36% | 300 |
| Jul 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.11% | 100 |
| Jun 11, 2025 | 8.30 | 9.00 | 8.30 | 9.00 | 9.00 | 8.43% | 1,100 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 200 |
| Jun 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| May 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 200 |
| May 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.52% | 500 |
| May 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.98% | 100 |
| May 7, 2025 | 9.05 | 9.05 | 8.60 | 8.60 | 8.60 | -9.47% | 1,000 |
| Apr 23, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -3.06% | 5,900 |
| Apr 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 100 |
| Apr 14, 2025 | 9.25 | 9.80 | 9.25 | 9.35 | 9.35 | -1.58% | 900 |
| Apr 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 100 |
| Apr 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 200 |
| Apr 4, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.09% | 600 |
| Apr 3, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | 300 |