Bardella S.A. Indústrias Mecânicas (BVMF:BDLL3)
Brazil · Delayed Price · Currency is BRL 4.400
0.00 (0.00%)
Aug 10, 2026, 3:46 PM GMT-3
BVMF:BDLL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.41 | 4.50 | 4.40 | 4.40 | 4.40 | - | 900 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 300 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 300 |
| Aug 5, 2026 | 4.49 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 600 |
| Aug 4, 2026 | 4.49 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,400 |
| Aug 3, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 9.76% | 15,000 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 100 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 1,000 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 100 |
| Jul 20, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -9.09% | 1,100 |
| 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 |