Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 7.50
-0.05 (-0.66%)
Sep 16, 2025, 3:15 PM GMT-3
BVMF:BDLL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 800 |
| Sep 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 5, 2025 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 1.34% | 300 |
| Sep 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | 200 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| 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% | 400 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| 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 | - | - |