Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 5.00
-0.50 (-9.09%)
Jul 20, 2026, 3:26 PM GMT-3
BVMF:BDLL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | 100 |
| Jul 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.00% | 100 |
| Jul 13, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.49% | 900 |
| Jul 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -6.09% | 100 |
| Jul 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | 100 |
| Jul 6, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.48% | 100 |
| Jul 3, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -10.68% | 200 |
| Jun 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 200 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 100 |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.38% | 200 |
| Jun 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -17.59% | 100 |
| Jun 5, 2026 | 7.19 | 7.90 | 7.19 | 7.90 | 7.90 | 31.67% | 300 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 300 |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 100 |
| May 22, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -3.23% | 200 |
| May 21, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 600 |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| May 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.33% | 100 |
| May 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 100 |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 100 |
| Mar 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Mar 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -9.08% | 100 |
| Feb 26, 2026 | 7.05 | 7.71 | 7.05 | 7.71 | 7.71 | 9.36% | 600 |
| 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 |