Bradsaude SA SAUD3
BMFBOVESPA · Brazil · Health Services
BRL 13.37+0.02 (+0.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13.37 | +0.15% | — | — | — | 0 |
| 2026-09-30 | BRL 13.35 | +1.83% | BRL 13.18 | BRL 13.52 | BRL 13.10 | 6.17M |
| 2026-09-29 | BRL 13.11 | -0.30% | BRL 13.14 | BRL 13.26 | BRL 12.76 | 5.36M |
| 2026-09-28 | BRL 13.15 | -2.30% | BRL 13.45 | BRL 13.58 | BRL 13.15 | 5.74M |
| 2026-09-25 | BRL 13.46 | -3.44% | BRL 13.86 | BRL 13.90 | BRL 13.46 | 5.55M |
| 2026-09-24 | BRL 13.94 | -1.13% | BRL 14.12 | BRL 14.27 | BRL 13.71 | 5.64M |
| 2026-09-23 | BRL 14.10 | -0.91% | BRL 14.15 | BRL 14.66 | BRL 14.10 | 10.16M |
| 2026-09-22 | BRL 14.23 | -1.04% | BRL 14.36 | BRL 14.44 | BRL 14.09 | 8.76M |
| 2026-09-21 | BRL 14.38 | -1.03% | BRL 14.62 | BRL 14.84 | BRL 14.38 | 7.46M |
| 2026-09-18 | BRL 14.53 | -1.42% | BRL 14.70 | BRL 14.70 | BRL 14.28 | 11.21M |
| 2026-09-17 | BRL 14.74 | +0.68% | BRL 14.57 | BRL 14.77 | BRL 14.34 | 11.02M |
| 2026-09-16 | BRL 14.64 | +1.39% | BRL 14.44 | BRL 14.64 | BRL 14.36 | 3.66M |
| 2026-09-15 | BRL 14.44 | -3.86% | BRL 14.99 | BRL 15.12 | BRL 14.38 | 6.98M |
| 2026-09-14 | BRL 15.02 | -2.34% | BRL 15.15 | BRL 15.29 | BRL 14.96 | 8.46M |
| 2026-09-11 | BRL 15.38 | -0.77% | BRL 15.33 | BRL 15.77 | BRL 15.21 | 7.94M |
| 2026-09-10 | BRL 15.50 | +6.16% | BRL 14.51 | BRL 15.50 | BRL 14.46 | 12.63M |
| 2026-09-09 | BRL 14.60 | -2.08% | BRL 14.86 | BRL 15.06 | BRL 14.60 | 6.53M |
| 2026-09-08 | BRL 14.91 | +1.50% | BRL 14.72 | BRL 15.30 | BRL 14.64 | 7.58M |
| 2026-09-04 | BRL 14.69 | -0.88% | BRL 14.70 | BRL 14.85 | BRL 14.45 | 6.38M |
| 2026-09-03 | BRL 14.82 | +1.65% | BRL 14.65 | BRL 14.89 | BRL 14.52 | 7.28M |
| 2026-09-02 | BRL 14.58 | +4.52% | BRL 13.94 | BRL 14.58 | BRL 13.74 | 7.84M |
| 2026-09-01 | BRL 13.95 | +0.58% | BRL 13.85 | BRL 14.16 | BRL 13.79 | 8.87M |
| 2026-08-31 | BRL 13.87 | -1.14% | BRL 13.99 | BRL 14.06 | BRL 13.77 | 15.95M |
| 2026-08-28 | BRL 14.03 | -0.07% | BRL 14.00 | BRL 14.10 | BRL 13.85 | 2.40M |
| 2026-08-27 | BRL 14.04 | +0.29% | BRL 13.88 | BRL 14.17 | BRL 13.85 | 2.71M |
| 2026-08-26 | BRL 14.00 | +0.72% | BRL 13.85 | BRL 14.10 | BRL 13.79 | 3.28M |
| 2026-08-25 | BRL 13.90 | -0.22% | BRL 13.98 | BRL 14.06 | BRL 13.70 | 5.60M |
| 2026-08-24 | BRL 13.93 | +0.07% | BRL 13.76 | BRL 13.98 | BRL 13.51 | 4.23M |
| 2026-08-21 | BRL 13.92 | +0.87% | BRL 13.83 | BRL 14.01 | BRL 13.66 | 5.10M |
| 2026-08-20 | BRL 13.80 | -0.86% | BRL 13.87 | BRL 13.90 | BRL 13.67 | 2.82M |
| 2026-08-19 | BRL 13.92 | +0.72% | BRL 13.94 | BRL 14.00 | BRL 13.77 | 3.84M |
| 2026-08-18 | BRL 13.82 | +0.66% | BRL 13.77 | BRL 14.19 | BRL 13.70 | 3.83M |
| 2026-08-17 | BRL 13.73 | -0.29% | BRL 13.72 | BRL 13.92 | BRL 13.67 | 6.18M |
| 2026-08-14 | BRL 13.77 | +0.36% | BRL 13.68 | BRL 13.77 | BRL 13.45 | 3.42M |
| 2026-08-13 | BRL 13.72 | -1.15% | BRL 13.84 | BRL 14.03 | BRL 13.33 | 5.79M |
| 2026-08-12 | BRL 13.88 | +1.31% | BRL 13.76 | BRL 13.91 | BRL 13.58 | 2.71M |
| 2026-08-11 | BRL 13.70 | -1.79% | BRL 13.95 | BRL 14.08 | BRL 13.66 | 3.57M |
| 2026-08-10 | BRL 13.95 | -1.69% | BRL 14.15 | BRL 14.34 | BRL 13.89 | 2.97M |
| 2026-08-07 | BRL 14.19 | +0.07% | BRL 14.23 | BRL 14.33 | BRL 13.91 | 3.55M |
| 2026-08-06 | BRL 14.18 | -2.00% | BRL 14.47 | BRL 14.64 | BRL 14.17 | 4.84M |
| 2026-08-05 | BRL 14.47 | +1.69% | BRL 14.23 | BRL 14.58 | BRL 14.19 | 10.74M |
| 2026-08-04 | BRL 14.23 | -11.56% | BRL 15.59 | BRL 15.65 | BRL 14.13 | 16.75M |
| 2026-08-03 | BRL 16.09 | +1.07% | BRL 16.07 | BRL 16.09 | BRL 15.67 | 7.46M |
| 2026-07-31 | BRL 15.92 | +0.95% | BRL 15.77 | BRL 16.29 | BRL 15.76 | 3.53M |
| 2026-07-30 | BRL 15.77 | +5.06% | BRL 15.05 | BRL 15.77 | BRL 14.98 | 3.54M |
| 2026-07-29 | BRL 15.01 | +0.47% | BRL 14.99 | BRL 15.01 | BRL 14.77 | 1.78M |
| 2026-07-28 | BRL 14.94 | -0.20% | BRL 14.99 | BRL 15.18 | BRL 14.84 | 1.99M |
| 2026-07-27 | BRL 14.97 | +2.32% | BRL 14.66 | BRL 14.97 | BRL 14.59 | 1.64M |
| 2026-07-24 | BRL 14.63 | -1.81% | BRL 14.81 | BRL 14.82 | BRL 14.54 | 1.07M |
| 2026-07-23 | BRL 14.90 | -0.80% | BRL 15.01 | BRL 15.01 | BRL 14.79 | 2.77M |
| 2026-07-22 | BRL 15.02 | +1.69% | BRL 14.71 | BRL 15.24 | BRL 14.70 | 3.98M |
| 2026-07-21 | BRL 14.77 | -2.12% | BRL 15.03 | BRL 15.06 | BRL 14.66 | 2.83M |
| 2026-07-20 | BRL 15.09 | -0.72% | BRL 15.17 | BRL 15.28 | BRL 15.01 | 1.72M |
| 2026-07-17 | BRL 15.20 | -1.94% | BRL 15.50 | BRL 15.54 | BRL 15.18 | 2.59M |
| 2026-07-16 | BRL 15.50 | +0.98% | BRL 15.35 | BRL 15.50 | BRL 15.27 | 2.04M |
| 2026-07-15 | BRL 15.35 | 0.00% | BRL 15.34 | BRL 15.40 | BRL 15.11 | 1.83M |
| 2026-07-14 | BRL 15.35 | +0.66% | BRL 15.27 | BRL 15.37 | BRL 15.09 | 2.09M |
| 2026-07-13 | BRL 15.25 | -1.29% | BRL 15.27 | BRL 15.54 | BRL 15.17 | 2.00M |
| 2026-07-10 | BRL 15.45 | +1.78% | BRL 15.28 | BRL 15.56 | BRL 15.12 | 5.38M |
| 2026-07-09 | BRL 15.18 | +1.20% | BRL 15.01 | BRL 15.18 | BRL 14.89 | 3.08M |
| 2026-07-08 | BRL 15.00 | +1.15% | BRL 14.83 | BRL 15.00 | BRL 14.60 | 2.46M |
| 2026-07-07 | BRL 14.83 | +0.41% | BRL 14.86 | BRL 14.88 | BRL 14.66 | 1.99M |
| 2026-07-06 | BRL 14.77 | +1.03% | BRL 14.52 | BRL 14.87 | BRL 14.51 | 4.07M |
| 2026-07-03 | BRL 14.62 | +1.46% | BRL 14.50 | BRL 14.67 | BRL 14.31 | 6.58M |
| 2026-07-02 | BRL 14.41 | +1.12% | BRL 14.32 | BRL 14.53 | BRL 14.23 | 2.33M |
| 2026-07-01 | BRL 14.25 | -0.90% | BRL 14.23 | BRL 14.42 | BRL 14.08 | 3.54M |
| 2026-06-30 | BRL 14.38 | -0.55% | BRL 14.47 | BRL 14.47 | BRL 14.12 | 3.72M |
| 2026-06-29 | BRL 14.46 | +1.26% | BRL 14.12 | BRL 14.48 | BRL 14.11 | 2.63M |
| 2026-06-26 | BRL 14.28 | +2.00% | BRL 13.94 | BRL 14.33 | BRL 13.81 | 3.97M |
| 2026-06-25 | BRL 14.00 | +0.72% | BRL 13.93 | BRL 14.19 | BRL 13.82 | 4.09M |
| 2026-06-24 | BRL 13.90 | +0.65% | BRL 13.67 | BRL 14.01 | BRL 13.67 | 2.58M |
| 2026-06-23 | BRL 13.81 | +1.25% | BRL 13.53 | BRL 13.89 | BRL 13.43 | 7.78M |
| 2026-06-22 | BRL 13.64 | +1.79% | BRL 13.60 | BRL 13.81 | BRL 13.35 | 27.10M |
| 2026-06-19 | BRL 13.40 | +3.55% | BRL 12.90 | BRL 13.43 | BRL 12.90 | 5.18M |
| 2026-06-18 | BRL 12.94 | +1.41% | BRL 12.81 | BRL 13.18 | BRL 12.79 | 4.01M |
| 2026-06-17 | BRL 12.76 | -0.70% | BRL 12.94 | BRL 12.97 | BRL 12.66 | 2.45M |
| 2026-06-16 | BRL 12.85 | -0.70% | BRL 12.84 | BRL 12.93 | BRL 12.72 | 1.86M |
| 2026-06-15 | BRL 12.94 | -1.60% | BRL 13.31 | BRL 13.45 | BRL 12.84 | 5.91M |
| 2026-06-12 | BRL 13.15 | +1.15% | BRL 12.93 | BRL 13.20 | BRL 12.81 | 3.80M |
| 2026-06-11 | BRL 13.00 | +1.25% | BRL 12.82 | BRL 13.10 | BRL 12.58 | 4.01M |
| 2026-06-10 | BRL 12.84 | -1.76% | BRL 12.90 | BRL 13.02 | BRL 12.61 | 5.58M |
| 2026-06-09 | BRL 13.07 | +3.98% | BRL 12.60 | BRL 13.07 | BRL 12.55 | 6.40M |
| 2026-06-08 | BRL 12.57 | -0.16% | BRL 12.58 | BRL 12.67 | BRL 12.25 | 5.01M |
| 2026-06-05 | BRL 12.59 | -1.49% | BRL 12.80 | BRL 12.80 | BRL 12.42 | 9.35M |
| 2026-06-03 | BRL 12.78 | -3.77% | BRL 13.25 | BRL 13.26 | BRL 12.76 | 4.35M |
| 2026-06-02 | BRL 13.28 | -0.90% | BRL 13.42 | BRL 13.52 | BRL 13.22 | 2.80M |
| 2026-06-01 | BRL 13.40 | -1.18% | BRL 13.36 | BRL 13.59 | BRL 13.20 | 3.25M |
| 2026-05-29 | BRL 13.56 | -0.95% | BRL 13.69 | BRL 13.69 | BRL 13.29 | 1.98M |
| 2026-05-28 | BRL 13.69 | -0.80% | BRL 13.98 | BRL 13.98 | BRL 13.58 | 3.59M |
| 2026-05-27 | BRL 13.80 | +0.07% | BRL 13.90 | BRL 14.10 | BRL 13.56 | 5.99M |