Bardella SA Industrias Mecanicas BDLL3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 5.150.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.15 | BRL 5.15 | 0 |
| 2026-09-29 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.15 | BRL 5.15 | 0 |
| 2026-09-28 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.15 | BRL 5.15 | 0 |
| 2026-09-25 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.15 | BRL 5.15 | 0 |
| 2026-09-24 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.15 | BRL 5.15 | 0 |
| 2026-09-23 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.15 | BRL 5.15 | 0 |
| 2026-09-22 | BRL 5.15 | -4.63% | BRL 4.80 | BRL 5.15 | BRL 4.80 | 200 |
| 2026-09-21 | BRL 5.40 | 0.00% | BRL 5.40 | BRL 5.40 | BRL 5.40 | 0 |
| 2026-09-18 | BRL 5.40 | 0.00% | BRL 5.40 | BRL 5.40 | BRL 5.40 | 0 |
| 2026-09-17 | BRL 5.40 | 0.00% | BRL 5.40 | BRL 5.40 | BRL 5.40 | 0 |
| 2026-09-16 | BRL 5.40 | 0.00% | BRL 5.40 | BRL 5.40 | BRL 5.40 | 0 |
| 2026-09-15 | BRL 5.40 | +7.78% | BRL 5.40 | BRL 5.40 | BRL 5.40 | 100 |
| 2026-09-14 | BRL 5.01 | 0.00% | BRL 5.01 | BRL 5.01 | BRL 5.01 | 0 |
| 2026-09-11 | BRL 5.01 | 0.00% | BRL 5.01 | BRL 5.01 | BRL 5.01 | 100 |
| 2026-09-10 | BRL 5.01 | 0.00% | BRL 5.01 | BRL 5.01 | BRL 5.01 | 0 |
| 2026-09-09 | BRL 5.01 | +11.33% | BRL 5.01 | BRL 5.01 | BRL 5.01 | 100 |
| 2026-09-08 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 0 |
| 2026-09-04 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 0 |
| 2026-09-03 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 0 |
| 2026-09-02 | BRL 4.50 | -6.25% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 100 |
| 2026-09-01 | BRL 4.80 | +7.62% | BRL 4.80 | BRL 4.80 | BRL 4.80 | 100 |
| 2026-08-31 | BRL 4.46 | 0.00% | BRL 4.46 | BRL 4.46 | BRL 4.46 | 0 |
| 2026-08-28 | BRL 4.46 | 0.00% | BRL 4.46 | BRL 4.46 | BRL 4.46 | 0 |
| 2026-08-27 | BRL 4.46 | 0.00% | BRL 4.46 | BRL 4.46 | BRL 4.46 | 0 |
| 2026-08-26 | BRL 4.46 | 0.00% | BRL 4.46 | BRL 4.46 | BRL 4.46 | 0 |
| 2026-08-25 | BRL 4.46 | 0.00% | BRL 4.46 | BRL 4.46 | BRL 4.46 | 0 |
| 2026-08-24 | BRL 4.46 | 0.00% | BRL 4.46 | BRL 4.46 | BRL 4.46 | 0 |
| 2026-08-21 | BRL 4.46 | +1.36% | BRL 4.30 | BRL 5.00 | BRL 4.30 | 400 |
| 2026-08-20 | BRL 4.40 | +2.33% | BRL 4.40 | BRL 4.40 | BRL 4.40 | 100 |
| 2026-08-19 | BRL 4.30 | -1.15% | BRL 4.40 | BRL 4.40 | BRL 4.30 | 2.90K |
| 2026-08-18 | BRL 4.35 | 0.00% | BRL 4.35 | BRL 4.35 | BRL 4.35 | 0 |
| 2026-08-17 | BRL 4.35 | 0.00% | BRL 4.35 | BRL 4.35 | BRL 4.35 | 0 |
| 2026-08-14 | BRL 4.35 | 0.00% | BRL 4.35 | BRL 4.35 | BRL 4.35 | 100 |
| 2026-08-13 | BRL 4.35 | -1.14% | BRL 4.35 | BRL 4.35 | BRL 4.35 | 200 |
| 2026-08-12 | BRL 4.40 | -2.00% | BRL 4.40 | BRL 4.40 | BRL 4.40 | 1.80K |
| 2026-08-11 | BRL 4.49 | +2.05% | BRL 4.49 | BRL 4.49 | BRL 4.49 | 100 |
| 2026-08-10 | BRL 4.40 | 0.00% | BRL 4.41 | BRL 4.50 | BRL 4.40 | 900 |
| 2026-08-07 | BRL 4.40 | -2.22% | BRL 4.50 | BRL 4.50 | BRL 4.40 | 300 |
| 2026-08-06 | BRL 4.50 | +2.27% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 300 |
| 2026-08-05 | BRL 4.40 | -2.22% | BRL 4.49 | BRL 4.50 | BRL 4.40 | 600 |
| 2026-08-04 | BRL 4.50 | 0.00% | BRL 4.49 | BRL 4.50 | BRL 4.40 | 1.50K |
| 2026-08-03 | BRL 4.50 | +9.76% | BRL 4.48 | BRL 4.50 | BRL 4.48 | 15.10K |
| 2026-07-31 | BRL 4.10 | -8.89% | BRL 4.10 | BRL 4.10 | BRL 4.10 | 100 |
| 2026-07-30 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 0 |
| 2026-07-29 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 0 |
| 2026-07-28 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 100 |
| 2026-07-27 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 0 |
| 2026-07-24 | BRL 4.50 | -4.26% | BRL 4.50 | BRL 4.50 | BRL 4.50 | 1.00K |
| 2026-07-23 | BRL 4.70 | 0.00% | BRL 4.70 | BRL 4.70 | BRL 4.70 | 0 |
| 2026-07-22 | BRL 4.70 | -6.00% | BRL 4.70 | BRL 4.70 | BRL 4.70 | 100 |
| 2026-07-21 | BRL 5.00 | 0.00% | BRL 5.00 | BRL 5.00 | BRL 5.00 | 0 |
| 2026-07-20 | BRL 5.00 | -9.09% | BRL 5.10 | BRL 5.10 | BRL 5.00 | 1.10K |
| 2026-07-17 | BRL 5.50 | 0.00% | BRL 5.50 | BRL 5.50 | BRL 5.50 | 0 |
| 2026-07-16 | BRL 5.50 | 0.00% | BRL 5.50 | BRL 5.50 | BRL 5.50 | 100 |
| 2026-07-15 | BRL 5.50 | -0.18% | BRL 5.50 | BRL 5.50 | BRL 5.50 | 100 |
| 2026-07-14 | BRL 5.51 | -5.00% | BRL 5.51 | BRL 5.51 | BRL 5.51 | 200 |
| 2026-07-13 | BRL 5.80 | -3.49% | BRL 6.00 | BRL 6.00 | BRL 5.80 | 900 |
| 2026-07-10 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 0 |
| 2026-07-09 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 0 |
| 2026-07-08 | BRL 6.01 | -6.09% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 100 |
| 2026-07-07 | BRL 6.40 | +0.16% | BRL 6.40 | BRL 6.40 | BRL 6.40 | 100 |
| 2026-07-06 | BRL 6.39 | -4.48% | BRL 6.39 | BRL 6.39 | BRL 6.39 | 100 |
| 2026-07-03 | BRL 6.69 | -10.68% | BRL 6.69 | BRL 6.69 | BRL 6.69 | 200 |
| 2026-07-02 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-07-01 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-06-30 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-06-29 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-06-26 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-06-25 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-06-24 | BRL 7.49 | +7.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 200 |
| 2026-06-23 | BRL 7.00 | +6.06% | BRL 7.00 | BRL 7.00 | BRL 7.00 | 100 |
| 2026-06-22 | BRL 6.60 | 0.00% | BRL 6.60 | BRL 6.60 | BRL 6.60 | 0 |
| 2026-06-19 | BRL 6.60 | 0.00% | BRL 6.60 | BRL 6.60 | BRL 6.60 | 0 |
| 2026-06-18 | BRL 6.60 | -16.46% | BRL 6.60 | BRL 6.60 | BRL 6.60 | 200 |
| 2026-06-17 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-16 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-15 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-12 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-11 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-10 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-09 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-08 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-06-05 | BRL 7.90 | +31.67% | BRL 7.19 | BRL 7.90 | BRL 7.19 | 300 |
| 2026-06-03 | BRL 6.00 | -3.23% | BRL 6.00 | BRL 6.00 | BRL 6.00 | 300 |
| 2026-06-02 | BRL 6.20 | 0.00% | BRL 6.20 | BRL 6.20 | BRL 6.20 | 0 |
| 2026-06-01 | BRL 6.20 | +3.16% | BRL 6.20 | BRL 6.20 | BRL 6.20 | 100 |
| 2026-05-29 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 0 |
| 2026-05-28 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 0 |
| 2026-05-27 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 0 |
| 2026-05-26 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.01 | BRL 6.01 | 0 |