Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 8.25
-0.56 (-6.36%)
Jul 31, 2025, 11:55 AM GMT-3
BVMF:BDLL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 11, 2025 | 8.30 | 9.00 | 8.30 | 9.00 | 9.00 | 8.43% | 1,100 |
| Jun 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 400 |
| Jun 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Jun 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 200 |
| May 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |