Bardella S.A. Indústrias Mecânicas (BVMF:BDLL4)
Brazil · Delayed Price · Currency is BRL 3.770
-0.020 (-0.53%)
May 25, 2026, 12:34 PM GMT-3
BVMF:BDLL4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | 800 |
| May 22, 2026 | 3.20 | 3.79 | 3.20 | 3.79 | 3.79 | 20.32% | 15,900 |
| May 21, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 5,300 |
| May 20, 2026 | 3.19 | 3.30 | 3.19 | 3.20 | 3.20 | - | 9,000 |
| May 19, 2026 | 3.45 | 3.45 | 3.10 | 3.20 | 3.20 | -8.57% | 12,200 |
| May 18, 2026 | 3.70 | 3.99 | 3.50 | 3.50 | 3.50 | -5.41% | 11,300 |
| May 15, 2026 | 4.15 | 4.15 | 3.70 | 3.70 | 3.70 | -12.32% | 7,900 |
| May 14, 2026 | 4.55 | 4.55 | 4.20 | 4.22 | 4.22 | -6.22% | 7,100 |
| May 13, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 700 |
| May 12, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | - | 600 |
| May 11, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.94% | 200 |
| May 8, 2026 | 4.98 | 4.98 | 4.64 | 4.64 | 4.64 | -0.43% | 900 |
| May 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 100 |
| May 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 100 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 900 |
| Apr 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 200 |
| Apr 28, 2026 | 4.87 | 4.99 | 4.70 | 4.75 | 4.75 | -2.46% | 2,200 |
| Apr 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.10% | 500 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | -0.63% | 300 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 1,700 |
| Apr 22, 2026 | 6.00 | 6.00 | 4.99 | 5.00 | 5.00 | -16.67% | 23,800 |
| Apr 20, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | -9.64% | 2,600 |
| Apr 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 10.67% | 100 |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 300 |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -9.76% | 100 |
| Mar 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 10.64% | 100 |
| Mar 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.50% | 100 |
| Mar 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -11.34% | 100 |
| Mar 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% | 100 |
| Mar 10, 2026 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 11.93% | 200 |
| Mar 6, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 100 |
| Mar 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.38% | 100 |
| Feb 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 8.47% | 100 |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.23% | 400 |
| Feb 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 100 |
| Feb 18, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 200 |
| Feb 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 100 |
| Feb 10, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% | 300 |
| Feb 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | 100 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 200 |
| Feb 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 100 |
| Feb 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 700 |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 100 |
| Jan 28, 2026 | 6.11 | 6.11 | 5.85 | 6.00 | 6.00 | -1.96% | 600 |
| Jan 26, 2026 | 6.10 | 6.12 | 6.00 | 6.12 | 6.12 | -7.27% | 400 |
| Jan 20, 2026 | 6.15 | 6.60 | 6.15 | 6.60 | 6.60 | 8.20% | 300 |
| Jan 19, 2026 | 6.20 | 6.21 | 6.00 | 6.10 | 6.10 | -7.58% | 2,300 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45% | 100 |
| Jan 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 500 |