São Paulo - Delayed Quote
BRL
Bradsaúde S.A. (SAUD3.SA)
14.80
+0.04
(+0.27%)
At close: November 5 at 6:05:58 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
13.95
14.76
13.67
14.76
14.76
7,730,600
Nov 3, 2026
0.34206
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
13.47
13.95
13.21
13.93
13.93
9,895,100
Oct 30, 2026
14.65
14.80
14.02
14.10
13.76
13,467,600
Oct 29, 2026
14.80
15.20
14.66
14.77
14.41
17,119,700
Oct 28, 2026
14.69
14.94
14.48
14.78
14.42
17,696,300
Oct 27, 2026
15.00
15.30
14.58
14.79
14.43
12,204,000
Oct 26, 2026
14.80
14.87
13.75
14.40
14.05
13,748,400
Oct 23, 2026
16.07
16.55
16.05
16.55
16.15
6,951,300
Oct 22, 2026
15.88
16.46
15.65
16.07
15.68
9,274,600
Oct 21, 2026
15.76
15.89
15.32
15.42
15.05
4,523,400
Oct 20, 2026
15.15
15.68
15.15
15.68
15.30
4,137,200
Oct 19, 2026
15.73
15.99
14.96
15.06
14.69
5,872,300
Oct 16, 2026
15.76
16.07
15.60
15.70
15.32
5,951,900
Oct 15, 2026
15.59
16.04
15.46
15.73
15.35
9,700,300
Oct 14, 2026
15.98
15.98
15.59
15.78
15.40
8,142,400
Oct 13, 2026
15.73
15.95
15.47
15.95
15.56
7,490,200
Oct 9, 2026
15.84
16.20
15.67
15.71
15.33
6,254,100
Oct 8, 2026
15.42
15.83
15.32
15.65
15.27
5,615,200
Oct 7, 2026
15.72
16.10
15.29
15.46
15.08
8,174,300
Oct 6, 2026
15.35
15.95
15.21
15.95
15.56
12,034,000
Oct 5, 2026
14.85
15.61
14.58
15.35
14.98
10,909,900
Oct 2, 2026
13.61
14.17
13.61
14.02
13.68
8,685,400
Oct 1, 2026
13.35
13.55
13.17
13.42
13.09
3,425,600
Sep 30, 2026
13.18
13.52
13.10
13.35
13.03
6,170,600
Sep 29, 2026
13.14
13.26
12.76
13.11
12.79
5,362,900
Sep 28, 2026
13.45
13.58
13.15
13.15
12.83
5,737,700
Sep 25, 2026
0.085515
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
13.86
13.90
13.46
13.46
13.13
5,548,200
Sep 24, 2026
14.12
14.27
13.71
13.94
13.52
5,641,500
Sep 23, 2026
14.15
14.66
14.10
14.10
13.67
10,164,500
Sep 22, 2026
14.36
14.44
14.09
14.23
13.80
8,761,800
Sep 21, 2026
14.62
14.84
14.38
14.38
13.95
7,464,000
Sep 18, 2026
14.70
14.70
14.28
14.53
14.09
11,205,300
Sep 17, 2026
14.57
14.77
14.34
14.74
14.29
11,024,800
Sep 16, 2026
14.44
14.64
14.36
14.64
14.20
3,655,000
Sep 15, 2026
14.99
15.12
14.38
14.44
14.00
6,980,100
Sep 14, 2026
15.15
15.29
14.96
15.02
14.57
8,464,300
Sep 11, 2026
15.33
15.77
15.21
15.38
14.91
7,943,900
Sep 10, 2026
14.51
15.50
14.46
15.50
15.03
12,625,500
Sep 9, 2026
14.86
15.06
14.60
14.60
14.16
6,525,900
Sep 8, 2026
14.72
15.30
14.64
14.91
14.46
7,575,100
Sep 4, 2026
14.70
14.85
14.45
14.69
14.25
6,378,400
Sep 3, 2026
14.65
14.89
14.52
14.82
14.37
7,277,100
Sep 2, 2026
13.94
14.58
13.74
14.58
14.14
7,843,700
Sep 1, 2026
13.85
14.16
13.79
13.95
13.53
8,873,700
Aug 31, 2026
13.99
14.06
13.77
13.87
13.45
15,946,400
Aug 28, 2026
14.00
14.10
13.85
14.03
13.61
2,397,000
Aug 27, 2026
13.88
14.17
13.85
14.04
13.62
2,713,600
Aug 26, 2026
13.85
14.10
13.79
14.00
13.58
3,278,100
Aug 25, 2026
13.98
14.06
13.70
13.90
13.48
5,599,000
Aug 24, 2026
13.76
13.98
13.51
13.93
13.51
4,234,000
Aug 21, 2026
13.83
14.01
13.66
13.92
13.50
5,099,600
Aug 20, 2026
13.87
13.90
13.67
13.80
13.38
2,816,600
Aug 19, 2026
13.94
14.00
13.77
13.92
13.50
3,838,500
Aug 18, 2026
13.77
14.19
13.70
13.82
13.40
3,830,300
Aug 17, 2026
13.72
13.92
13.67
13.73
13.31
6,183,300
Aug 14, 2026
13.68
13.77
13.45
13.77
13.35
3,423,400
Aug 13, 2026
13.84
14.03
13.33
13.72
13.31
5,792,100
Aug 12, 2026
13.76
13.91
13.58
13.88
13.46
2,713,400
Aug 11, 2026
13.95
14.08
13.66
13.70
13.29
3,573,000
Aug 10, 2026
14.15
14.34
13.89
13.95
13.53
2,971,100
Aug 7, 2026
14.23
14.33
13.91
14.19
13.76
3,545,100
Aug 6, 2026
14.47
14.64
14.17
14.18
13.75
4,841,200
Aug 5, 2026
14.23
14.58
14.19
14.47
14.03
10,742,300
Aug 4, 2026
15.59
15.65
14.13
14.23
13.80
16,748,900
Aug 3, 2026
16.07
16.09
15.67
16.09
15.60
7,464,200
Jul 31, 2026
15.77
16.29
15.76
15.92
15.44
3,528,700
Jul 30, 2026
15.05
15.77
14.98
15.77
15.29
3,537,300
Jul 29, 2026
14.99
15.01
14.77
15.01
14.56
1,775,800
Jul 28, 2026
14.99
15.18
14.84
14.94
14.49
1,990,200
Jul 27, 2026
14.66
14.97
14.59
14.97
14.52
1,639,400
Jul 24, 2026
14.81
14.82
14.54
14.63
14.19
1,074,100
Jul 23, 2026
15.01
15.01
14.79
14.90
14.45
2,774,300
Jul 22, 2026
14.71
15.24
14.70
15.02
14.57
3,983,100
Jul 21, 2026
15.03
15.06
14.66
14.77
14.32
2,828,200
Jul 20, 2026
15.17
15.28
15.01
15.09
14.63
1,717,700
Jul 17, 2026
15.50
15.54
15.18
15.20
14.74
2,589,800
Jul 16, 2026
15.35
15.50
15.27
15.50
15.03
2,037,800
Jul 15, 2026
15.34
15.40
15.11
15.35
14.89
1,829,100
Jul 14, 2026
15.27
15.37
15.09
15.35
14.89
2,088,900
Jul 13, 2026
15.27
15.54
15.17
15.25
14.79
2,002,200
Jul 10, 2026
15.28
15.56
15.12
15.45
14.98
5,378,100
Jul 9, 2026
15.01
15.18
14.89
15.18
14.72
3,075,700
Jul 8, 2026
14.83
15.00
14.60
15.00
14.55
2,460,600
Jul 7, 2026
14.86
14.88
14.66
14.83
14.38
1,985,000
Jul 6, 2026
14.52
14.87
14.51
14.77
14.32
4,068,400
Jul 3, 2026
14.50
14.67
14.31
14.62
14.18
6,584,400
Jul 2, 2026
14.32
14.53
14.23
14.41
13.97
2,328,900
Jul 1, 2026
0.078674
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
14.23
14.42
14.08
14.25
13.82
3,543,600
Jun 30, 2026
14.47
14.47
14.12
14.38
13.87
3,720,400
Jun 29, 2026
14.12
14.48
14.11
14.46
13.95
2,629,200
Jun 26, 2026
13.94
14.33
13.81
14.28
13.77
3,971,700
Jun 25, 2026
13.93
14.19
13.82
14.00
13.50
4,085,700
Jun 24, 2026
13.67
14.01
13.67
13.90
13.41
2,578,300
Jun 23, 2026
13.53
13.89
13.43
13.81
13.32
7,784,900
Jun 22, 2026
13.60
13.81
13.35
13.64
13.16
27,098,100
Jun 19, 2026
12.90
13.43
12.90
13.40
12.92
5,183,700
Jun 18, 2026
12.81
13.18
12.79
12.94
12.48
4,008,300
Jun 17, 2026
12.94
12.97
12.66
12.76
12.31
2,453,700
Jun 16, 2026
12.84
12.93
12.72
12.85
12.39
1,855,100
Jun 15, 2026
13.31
13.45
12.84
12.94
12.48
5,908,400
Jun 12, 2026
12.93
13.20
12.81
13.15
12.68
3,796,900
Jun 11, 2026
12.82
13.10
12.58
13.00
12.54
4,012,700
Jun 10, 2026
12.90
13.02
12.61
12.84
12.38
5,582,600
Jun 9, 2026
12.60
13.07
12.55
13.07
12.61
6,402,800
Jun 8, 2026
12.58
12.67
12.25
12.57
12.12
5,009,400
Jun 5, 2026
12.80
12.80
12.42
12.59
12.14
9,348,600
Jun 3, 2026
13.25
13.26
12.76
12.78
12.33
4,353,800
Jun 2, 2026
13.42
13.52
13.22
13.28
12.81
2,798,900
Jun 1, 2026
13.36
13.59
13.20
13.40
12.92
3,246,600
May 29, 2026
13.69
13.69
13.29
13.56
13.08
1,981,200
May 28, 2026
13.98
13.98
13.58
13.69
13.20
3,593,600
May 27, 2026
13.90
14.10
13.56
13.80
13.31
5,987,900
May 26, 2026
13.45
13.82
13.30
13.79
13.30
16,461,000
May 25, 2026
12.92
13.47
12.92
13.44
12.96
4,107,300
May 22, 2026
13.22
13.29
12.74
12.89
12.43
3,704,600
May 21, 2026
13.28
13.40
12.97
13.30
12.83
8,630,500
May 20, 2026
13.45
13.64
13.29
13.35
12.88
5,250,800
May 19, 2026
13.60
13.60
13.17
13.39
12.91
4,468,300
May 18, 2026
13.75
13.75
13.51
13.61
13.13
3,115,000
May 15, 2026
13.54
13.76
13.43
13.75
13.26
3,125,700
May 14, 2026
13.90
14.06
13.78
13.88
13.39
6,357,200
May 13, 2026
14.31
14.39
13.72
13.90
13.41
2,365,800
May 12, 2026
14.41
14.67
14.23
14.38
13.87
1,250,400
May 11, 2026
15.09
15.19
14.24
14.42
13.91
3,528,200
May 8, 2026
15.25
15.25
14.74
15.17
14.63
3,284,700
May 7, 2026
15.80
15.91
14.68
14.76
14.24
4,639,900
May 6, 2026
16.12
16.17
15.46
15.64
15.08
3,774,500
May 5, 2026
15.43
16.07
15.28
15.93
15.36
3,813,200
May 4, 2026
15.30
15.42
14.84
15.02
14.49
3,710,300
Apr 30, 2026
14.84
15.25
14.84
15.25
14.71
3,123,500
Apr 29, 2026
14.99
15.00
14.55
14.73
14.21
3,213,200
Apr 28, 2026
14.67
14.67
14.38
14.59
14.07
3,091,900
Apr 27, 2026
14.88
14.88
14.65
14.70
14.18
3,090,700
Apr 24, 2026
15.31
15.31
14.83
14.89
14.36
3,588,400
Apr 23, 2026
15.49
15.50
15.00
15.16
14.62
5,073,400
Apr 22, 2026
15.54
15.57
15.30
15.40
14.85
2,606,500
Apr 20, 2026
15.88
15.88
15.54
15.60
15.05
2,694,600
Apr 17, 2026
16.00
16.19
15.75
15.78
15.22
5,036,200
Apr 16, 2026
15.83
15.98
15.68
15.80
15.24
5,008,300
Apr 15, 2026
15.77
15.88
15.38
15.83
15.27
3,708,800
Apr 14, 2026
15.87
16.07
15.64
15.96
15.39
5,694,700
Apr 13, 2026
15.35
15.96
15.29
15.92
15.35
3,450,300
Apr 10, 2026
15.27
15.50
15.21
15.48
14.93
5,045,800
Apr 9, 2026
14.61
15.49
14.53
15.21
14.67
7,698,100
Apr 8, 2026
14.54
14.85
14.35
14.50
13.98
8,743,600
Apr 7, 2026
13.76
14.09
13.69
14.09
13.59
12,273,600
Apr 6, 2026
13.75
13.97
13.63
13.73
13.24
2,199,300
Apr 2, 2026
13.66
13.83
13.48
13.74
13.25
4,091,200
Apr 1, 2026
13.67
13.84
13.47
13.74
13.25
7,680,200
Mar 31, 2026
13.30
13.49
13.23
13.43
12.95
3,882,000
Mar 30, 2026
13.30
13.39
13.10
13.23
12.76
3,799,800
Mar 27, 2026
13.33
13.40
13.13
13.28
12.81
2,567,000
Mar 26, 2026
13.50
13.65
13.31
13.40
12.92
2,624,600
Mar 25, 2026
13.29
13.75
13.25
13.55
13.07
3,286,900
Mar 24, 2026
13.24
13.45
13.01
13.28
12.81
3,021,000
Mar 23, 2026
13.51
13.51
13.08
13.30
12.83
3,485,500
Mar 20, 2026
13.25
13.25
12.88
13.00
12.54
1,959,500
Mar 19, 2026
12.97
13.27
12.70
13.27
12.80
3,527,700
Mar 18, 2026
13.20
13.24
12.97
13.10
12.63
3,407,200
Mar 17, 2026
13.19
13.40
13.04
13.27
12.80
5,152,100
Mar 16, 2026
13.25
13.37
13.14
13.21
12.74
3,963,000
Mar 13, 2026
13.42
13.60
13.11
13.20
12.73
3,489,400
Mar 12, 2026
13.85
13.94
13.37
13.38
12.90
3,798,900
Mar 11, 2026
13.79
13.98
13.59
13.98
13.48
8,497,400
Mar 10, 2026
13.72
14.06
13.47
13.87
13.38
9,697,400
Mar 9, 2026
13.58
13.84
13.40
13.71
13.22
4,947,300
Mar 6, 2026
13.73
13.82
13.43
13.70
13.21
4,582,800
Mar 5, 2026
13.85
14.10
13.48
13.73
13.24
13,476,800
Mar 4, 2026
13.66
13.84
13.30
13.76
13.27
19,405,900
Mar 3, 2026
13.59
13.68
13.02
13.51
13.03
8,567,400
Mar 2, 2026
14.60
14.65
13.50
13.72
13.23
18,559,300
Feb 27, 2026
16.15
16.57
13.91
14.64
14.12
40,796,300
Feb 26, 2026
12.55
13.33
12.47
12.85
12.39
4,424,500
Feb 25, 2026
12.61
12.67
12.38
12.55
12.10
1,488,600
Feb 24, 2026
12.30
12.63
12.24
12.61
12.16
1,020,100
Feb 23, 2026
12.19
12.32
12.12
12.24
11.80
961,400
Feb 20, 2026
12.41
12.47
12.15
12.25
11.81
1,153,300
Feb 19, 2026
12.10
12.39
11.98
12.39
11.95
978,400
Feb 18, 2026
11.96
12.08
11.91
12.08
11.65
734,900
Feb 13, 2026
11.95
11.97
11.74
11.87
11.45
1,721,600
Feb 12, 2026
12.09
12.09
11.87
11.95
11.53
1,225,600
Feb 11, 2026
11.97
12.10
11.81
12.00
11.57
2,194,000
Feb 10, 2026
11.82
11.98
11.74
11.91
11.49
1,073,700
Feb 9, 2026
11.97
11.97
11.76
11.85
11.43
1,383,600
Feb 6, 2026
11.93
11.95
11.68
11.86
11.44
1,165,000
Feb 5, 2026
11.98
12.11
11.93
11.93
11.51
1,537,400
Feb 4, 2026
12.17
12.17
11.80
11.94
11.52
1,922,400
Feb 3, 2026
12.15
12.22
11.96
12.17
11.74
2,119,400
Feb 2, 2026
11.89
12.26
11.89
12.12
11.69
3,053,300
Jan 30, 2026
11.32
11.38
11.20
11.24
10.84
2,174,000
Jan 29, 2026
11.50
11.51
11.25
11.39
10.99
2,836,700
Jan 28, 2026
11.37
11.45
11.27
11.37
10.97
2,658,300
Jan 27, 2026
11.36
11.54
11.25
11.25
10.85
1,980,200
Jan 26, 2026
11.43
11.48
11.26
11.32
10.92
1,351,800
Jan 23, 2026
11.36
11.44
11.15
11.35
10.95
3,236,500
Jan 22, 2026
11.16
11.40
11.06
11.30
10.90
2,484,300
Jan 21, 2026
10.91
11.11
10.86
11.11
10.72
1,325,400
Jan 20, 2026
10.76
10.93
10.62
10.84
10.45
1,840,300
Jan 19, 2026
10.76
10.84
10.70
10.78
10.40
915,100
Jan 16, 2026
10.74
10.84
10.64
10.69
10.31
1,610,100
Jan 15, 2026
10.58
10.73
10.58
10.69
10.31
1,550,100
Jan 14, 2026
10.60
10.64
10.46
10.56
10.18
2,811,300
Jan 13, 2026
11.01
11.08
10.39
10.51
10.14
5,831,100
Jan 12, 2026
11.21
11.31
11.01
11.07
10.68
1,272,100
Jan 9, 2026
11.28
11.40
11.18
11.19
10.79
1,150,700
Jan 8, 2026
11.40
11.70
11.23
11.23
10.83
2,110,600
Jan 7, 2026
12.13
12.20
11.36
11.40
10.99
2,284,500
Jan 6, 2026
11.63
12.18
11.63
12.13
11.70
3,177,400
Jan 5, 2026
11.27
11.71
11.18
11.63
11.22
2,315,900
Jan 2, 2026
11.30
11.40
11.12
11.20
10.80
1,297,400
Dec 30, 2025
11.18
11.23
11.09
11.20
10.80
867,000
Dec 29, 2025
11.08
11.19
11.06
11.18
10.78
814,300
Dec 26, 2025
11.17
11.19
11.07
11.12
10.72
538,600
Dec 23, 2025
10.87
11.25
10.80
11.13
10.73
3,932,900
Dec 22, 2025
11.03
11.03
10.81
10.81
10.43
1,469,200
Dec 19, 2025
0.243543
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
10.99
11.00
10.85
10.91
10.52
2,634,200
Dec 18, 2025
11.30
11.31
11.07
11.15
10.52
1,552,400
Dec 17, 2025
11.51
11.51
11.09
11.15
10.52
1,635,200
Dec 16, 2025
11.55
11.60
11.36
11.44
10.79
4,697,000
Dec 15, 2025
11.54
11.65
11.52
11.59
10.93
1,003,400
Dec 12, 2025
11.65
11.70
11.45
11.54
10.89
1,642,100
Dec 11, 2025
11.49
11.75
11.41
11.64
10.98
3,313,800
Dec 10, 2025
11.50
11.61
11.31
11.49
10.84
3,109,100
Dec 9, 2025
11.53
11.65
11.34
11.51
10.86
4,771,000
Dec 8, 2025
11.61
11.70
11.46
11.59
10.93
4,272,600
Dec 5, 2025
11.88
11.93
11.36
11.45
10.80
2,977,600
Dec 4, 2025
11.86
11.99
11.69
11.89
11.22
3,365,800
Dec 3, 2025
11.80
11.90
11.68
11.78
11.11
2,578,400
Dec 2, 2025
11.74
11.88
11.59
11.78
11.11
3,775,300
Dec 1, 2025
11.60
11.84
11.53
11.80
11.13
3,796,800
Nov 28, 2025
11.53
11.71
11.50
11.60
10.94
1,436,100
Nov 27, 2025
11.61
11.62
11.45
11.53
10.88
963,700
Nov 26, 2025
11.58
11.67
11.50
11.55
10.90
1,080,500
Nov 25, 2025
11.55
11.74
11.40
11.56
10.91
1,893,400
Nov 24, 2025
11.29
11.51
11.21
11.51
10.86
2,095,500
Nov 21, 2025
11.31
11.35
11.12
11.25
10.61
2,267,300
Nov 19, 2025
11.39
11.55
11.33
11.33
10.69
1,102,900
Nov 18, 2025
11.64
11.68
11.40
11.43
10.78
1,779,500
Nov 17, 2025
11.80
11.90
11.65
11.65
10.99
1,082,700
Nov 14, 2025
12.03
12.03
11.82
11.83
11.16
1,279,400
Nov 13, 2025
12.10
12.14
11.74
11.95
11.27
1,378,700
Nov 12, 2025
12.31
12.32
12.06
12.11
11.42
1,239,100
Nov 11, 2025
12.10
12.41
12.07
12.32
11.62
1,808,200
Nov 10, 2025
12.17
12.35
12.07
12.10
11.41
2,190,500
Nov 7, 2025
11.99
12.11
11.89
12.11
11.42
1,608,800
Nov 6, 2025
11.70
11.98
11.68
11.98
11.30
3,087,000
Nov 5, 2025
12.78
12.78
11.59
11.72
11.06
6,121,000
