Bardella S.A. Indústrias Mecânicas (BVMF:BDLL4)
Brazil · Delayed Price · Currency is BRL 3.250
0.00 (0.00%)
Sep 3, 2026, 9:31 PM GMT-3
BVMF:BDLL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | 100 |
| 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 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,900 |
| Jun 3, 2026 | 3.76 | 4.00 | 3.75 | 3.98 | 3.98 | 5.85% | 2,500 |
| Jun 1, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | -0.27% | 400 |
| 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 |