TipRanks
Bardella SA Industrias Mecanicas (BR:BDLL3)
:BDLL3
Brazil Market
BDLL3
Bardella SA Industrias Mecanicas
RESEARCH TOOLSreports

Bardella SA Industrias Mecanicas (BDLL3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
5.15
6.00
4.80
5.15
5.15
0.00%
0
0.00
Sep 29, 2026
5.15
6.50
4.80
5.15
5.15
0.00%
0
0.00
Sep 28, 2026
5.15
5.60
4.80
5.15
5.15
0.00%
0
0.00
Sep 25, 2026
5.15
5.60
4.80
5.15
5.15
0.00%
0
0.00
Sep 24, 2026
5.15
6.50
4.80
5.15
5.15
0.00%
0
0.00
Sep 23, 2026
5.15
6.00
4.80
5.15
5.15
0.00%
0
0.00
Sep 22, 2026
4.80
5.15
4.80
5.15
5.15
-4.63%
200
0.44
Sep 21, 2026
5.40
5.40
4.50
5.40
5.40
0.00%
0
0.00
Sep 18, 2026
5.40
5.70
4.50
5.40
5.40
0.00%
0
0.00
Sep 17, 2026
5.40
5.70
4.50
5.40
5.40
0.00%
0
0.00
Sep 16, 2026
5.40
5.60
4.50
5.40
5.40
0.00%
0
0.00
Sep 15, 2026
5.40
5.40
5.40
5.40
5.40
+7.78%
100
0.22
Sep 14, 2026
5.01
5.40
4.50
5.01
5.01
0.00%
0
0.00
Sep 11, 2026
5.01
5.01
5.01
5.01
5.01
0.00%
100
0.22
Sep 10, 2026
5.01
5.50
4.50
5.01
5.01
0.00%
0
0.00
Sep 09, 2026
5.01
5.01
5.01
5.01
5.01
+11.33%
100
0.22
Sep 08, 2026
4.50
5.50
4.50
4.50
4.50
0.00%
0
0.00
Sep 07, 2026
4.50
5.50
4.40
4.50
4.50
0.00%
0
0.00
Sep 04, 2026
4.50
5.50
4.40
4.50
4.50
0.00%
0
0.00
Sep 03, 2026
4.50
5.20
4.30
4.50
4.50
0.00%
0
0.00
Sep 02, 2026
4.50
4.50
4.50
4.50
4.50
-6.25%
100
0.22
Sep 01, 2026
4.80
4.80
4.80
4.80
4.80
+7.62%
100
0.21
Aug 31, 2026
4.46
5.30
4.46
4.46
4.46
0.00%
0
0.00
Aug 28, 2026
4.46
5.00
4.46
4.46
4.46
0.00%
0
0.00
Aug 27, 2026
4.46
5.30
4.46
4.46
4.46
0.00%
0
0.00
Aug 26, 2026
4.46
4.90
4.30
4.46
4.46
0.00%
0
0.00
Aug 25, 2026
4.46
4.80
4.30
4.46
4.46
0.00%
0
0.00
Aug 24, 2026
4.46
5.30
4.30
4.46
4.46
0.00%
0
0.00
Aug 21, 2026
4.30
5.00
4.30
4.46
4.46
+1.36%
400
0.87
Aug 20, 2026
4.40
4.40
4.40
4.40
4.40
+2.33%
100
0.22
Aug 19, 2026
4.40
4.40
4.30
4.30
4.30
-1.15%
2,900
6.79
Aug 18, 2026
4.35
4.40
4.10
4.35
4.35
0.00%
0
0.00
Aug 17, 2026
4.35
4.40
4.10
4.35
4.35
0.00%
0
0.00
Aug 14, 2026
4.35
4.35
4.35
4.35
4.35
0.00%
100
0.23
Aug 13, 2026
4.35
4.35
4.35
4.35
4.35
-1.14%
200
0.47
Aug 12, 2026
4.40
4.40
4.40
4.40
4.40
-2.00%
1,800
4.52
Aug 11, 2026
4.49
4.49
4.49
4.49
4.49
+2.05%
100
0.25
Aug 10, 2026
4.41
4.50
4.40
4.40
4.40
0.00%
900
2.35
Aug 07, 2026
4.50
4.50
4.40
4.40
4.40
-2.22%
300
0.79
Aug 06, 2026
4.50
4.50
4.50
4.50
4.50
+2.27%
300
0.80
Aug 05, 2026
4.49
4.50
4.40
4.40
4.40
-2.22%
600
1.65
Aug 04, 2026
4.49
4.50
4.40
4.50
4.50
0.00%
1,400
4.10
Aug 03, 2026
4.48
4.50
4.48
4.50
4.50
+9.76%
15,000
143.18
Jul 31, 2026
4.10
4.10
4.10
4.10
4.10
-8.89%
100
0.97
Jul 30, 2026
4.50
4.50
4.10
4.50
4.50
0.00%
0
0.00
Jul 29, 2026
4.50
4.50
4.10
4.50
4.50
0.00%
0
0.00
Jul 28, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
100
0.98
Jul 27, 2026
4.50
4.50
4.10
4.50
4.50
0.00%
0
0.00
Jul 24, 2026
4.50
4.50
4.50
4.50
4.50
-4.26%
1,000
11.67
Jul 23, 2026
4.70
5.00
4.50
4.70
4.70
0.00%
0
0.00
Rows:
50