Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 7.05
0.00 (0.00%)
Feb 2, 2026, 12:08 PM GMT-3
BVMF:BDLL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| Jan 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 100 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 100 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.56% | 100 |
| Jan 20, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.20% | 100 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 100 |
| Jan 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 200 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.90% | 100 |
| Dec 30, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -19.90% | 200 |
| 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 |