Bardella S.A. Indústrias Mecânicas (BVMF:BDLL4)
Brazil · Delayed Price · Currency is BRL 4.700
0.00 (0.00%)
May 6, 2026, 2:23 PM GMT-3
BVMF:BDLL4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.27% | 100 |
| Dec 30, 2025 | 6.10 | 6.79 | 6.10 | 6.79 | 6.79 | 10.05% | 500 |
| Dec 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% | 500 |
| Dec 3, 2025 | 6.11 | 6.16 | 6.05 | 6.16 | 6.16 | 0.82% | 500 |
| Dec 2, 2025 | 6.20 | 6.20 | 5.89 | 6.11 | 6.11 | -1.45% | 600 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 100 |
| Nov 26, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.38% | 1,000 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.21 | 6.21 | 6.21 | -4.46% | 200 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 100 |
| Nov 18, 2025 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | -2.48% | 500 |
| Nov 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -5.00% | 200 |
| Nov 12, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 5.26% | 200 |
| Nov 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -7.71% | 100 |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | 100 |