Bardella S.A. Indústrias Mecânicas (BVMF:BDLL4)
Brazil · Delayed Price · Currency is BRL 3.020
0.00 (0.00%)
Oct 16, 2026, 2:59 PM GMT-3
BVMF:BDLL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | - | 300 |
| Oct 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 200 |
| Oct 14, 2026 | 3.29 | 3.29 | 3.00 | 3.00 | 3.00 | -6.25% | 1,900 |
| Oct 13, 2026 | 3.13 | 3.20 | 3.06 | 3.20 | 3.20 | -3.90% | 1,300 |
| Oct 9, 2026 | 3.25 | 3.33 | 3.20 | 3.33 | 3.33 | 4.06% | 600 |
| Oct 8, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 500 |
| Oct 7, 2026 | 3.20 | 3.42 | 3.20 | 3.20 | 3.20 | - | 400 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 1,200 |
| Oct 5, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 1.56% | 2,000 |
| Sep 30, 2026 | 3.15 | 3.25 | 3.15 | 3.20 | 3.20 | 3.23% | 600 |
| Sep 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 300 |
| Sep 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -9.73% | 100 |
| Sep 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | 100 |
| Sep 22, 2026 | 3.24 | 3.35 | 3.02 | 3.35 | 3.35 | 3.08% | 600 |
| Sep 15, 2026 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 4.84% | 200 |
| Sep 14, 2026 | 3.06 | 3.15 | 3.00 | 3.10 | 3.10 | -6.06% | 3,900 |
| Sep 11, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 1.54% | 200 |
| Sep 10, 2026 | 3.25 | 3.25 | 3.00 | 3.25 | 3.25 | - | 2,000 |
| Sep 8, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | - | 1,300 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.14% | 100 |
| Aug 31, 2026 | 3.40 | 3.50 | 3.20 | 3.50 | 3.50 | 1.45% | 5,600 |
| Aug 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -13.32% | 600 |
| Aug 27, 2026 | 3.45 | 3.98 | 3.45 | 3.98 | 3.98 | 2.05% | 200 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11.43% | 100 |
| Aug 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 100 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.98% | 100 |
| Aug 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 100 |
| Aug 11, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 10.86% | 200 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.50 | 3.50 | 3.50 | -11.17% | 400 |
| Aug 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 10.99% | 100 |
| Aug 3, 2026 | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -1.39% | 2,200 |
| Jul 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.93% | 100 |
| Jul 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 8.61% | 100 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | 100 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 100 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -11.98% | 100 |
| Jul 14, 2026 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 2.51% | 600 |
| Jul 10, 2026 | 3.99 | 3.99 | 3.80 | 3.99 | 3.99 | -2.21% | 600 |
| Jul 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 100 |
| Jun 26, 2026 | 3.48 | 4.09 | 3.48 | 4.09 | 4.09 | 16.86% | 500 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 100 |
| Jun 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 500 |
| Jun 22, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 300 |
| Jun 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 200 |
| Jun 18, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | - | 400 |
| Jun 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.41% | 200 |
| Jun 16, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -8.11% | 200 |
| Jun 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 100 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 300 |
| Jun 9, 2026 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | -3.27% | 200 |