B3 · BDLL3 · stock
Bardella S.A. Indústrias Mecânicas (BDLL3) stock price history
Every B3 trading session of Bardella S.A. Indústrias Mecânicas from Nov 25, 2008 to Nov 11, 2026: 4,457 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDLL3 adjusted close, 2008 to 2026
- R$180.75
- All time high, 2012
- R$9.90
- 52 week high, R$4.10 low
- 4,457
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BDLL3 key facts
- Bardella S.A. Indústrias Mecânicas (BDLL3) closed at R$4.80 on Nov 11, 2026 on B3.
- BDLL3's all time high close is R$180.75, set on Apr 24, 2012; its all time low close is R$4.10 on Jul 31, 2026.
- BDLL3's 52 week range is R$4.10 to R$9.90.
- BDLL3 returned -51.5% over the year to Nov 11, 2026 and -58.3% over five years.
- Over ten years BDLL3 returned -89%, -20.1% a year compounded.
- BDLL3's deepest drawdown was -97.7% from Apr 9, 2013 to Jul 31, 2026.
- DataCedar holds 4,457 daily sessions of BDLL3 history from Nov 25, 2008 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
BDLL3 price chart, 2008 to 2026
BDLL3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +6.9% |
| 6 months | -31.4% |
| Year to date | -39.5% |
| 1 year | -51.5% |
| 3 years | -58.3% |
| 5 years | -58.3% |
| 10 years | -89.3% |
| Since Nov 25, 2008 | -96.3% |
| Compound annual growth, 18.0 years | -16.7% |
BDLL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$180.75 on Apr 24, 2012
- All time low close
- R$4.10 on Jul 31, 2026
- 52 week high
- R$9.90 on Nov 11, 2025
- 52 week low
- R$4.10 on Jul 31, 2026
- Deepest drawdown
- -97.7% from Apr 9, 2013 to Jul 31, 2026, not yet recovered
- Best single session
- +75.0% on Apr 7, 2021
- Worst single session
- -43.9% on Apr 30, 2013
- Volatility, 1 year annualised
- 56.4%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2020, +15%
- Worst calendar year
- 2013, -75%
BDLL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 25, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.70 | R$7.90 | R$4.10 | R$4.80 | -39.5% | 35.1K | 211 |
| 2025 | R$12.00 | R$12.00 | R$6.80 | R$7.93 | -33.9% | 30.8K | 250 |
| 2024 | R$11.00 | R$14.00 | R$11.00 | R$12.00 | +9.1% | 9.4K | 251 |
| 2023 | R$12.00 | R$13.10 | R$10.00 | R$11.00 | -8.3% | 10.8K | 248 |
| 2022 | R$12.00 | R$13.19 | R$9.85 | R$12.00 | 0.0% | 116.4K | 250 |
| 2021 | R$27.51 | R$27.51 | R$7.95 | R$12.00 | -56.4% | 1.1M | 247 |
| 2020 | R$24.01 | R$27.51 | R$23.99 | R$27.51 | +14.6% | 2.6K | 248 |
| 2019 | R$51.00 | R$51.00 | R$24.01 | R$24.01 | -52.9% | 500 | 248 |
| 2018 | R$51.00 | R$51.00 | R$51.00 | R$51.00 | 0.0% | 0 | 246 |
| 2017 | R$45.00 | R$51.00 | R$45.00 | R$51.00 | +13.3% | 200 | 254 |
| 2016 | R$45.00 | R$45.00 | R$45.00 | R$45.00 | 0.0% | 0 | 249 |
| 2015 | R$45.00 | R$45.00 | R$45.00 | R$45.00 | 0.0% | 0 | 246 |
| 2014 | R$45.00 | R$45.00 | R$45.00 | R$45.00 | 0.0% | 200 | 248 |
| 2013 | R$180.75 | R$180.75 | R$39.00 | R$45.00 | -75.1% | 6.3K | 248 |
| 2012 | R$175.12 | R$180.75 | R$175.12 | R$180.75 | +3.2% | 0 | 245 |
| 2011 | R$158.84 | R$175.12 | R$158.84 | R$175.12 | +10.3% | 0 | 249 |
| 2010 | R$149.74 | R$158.84 | R$148.93 | R$158.84 | +6.1% | 8.7K | 247 |
| 2009 | R$140.03 | R$149.74 | R$140.03 | R$149.74 | +6.9% | 100 | 248 |
| 2008 | R$128.90 | R$140.03 | R$128.90 | R$140.03 | n/a | 0 | 24 |
BDLL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.80 | 0.0% |
| October 2026 | R$4.80 | -6.8% |
| September 2026 | R$5.15 | +15.5% |
| August 2026 | R$4.46 | +8.8% |
| July 2026 | R$4.10 | -45.3% |
| June 2026 | R$7.49 | +24.6% |
| May 2026 | R$6.01 | -14.1% |
| April 2026 | R$7.00 | -0.1% |
| March 2026 | R$7.01 | -9.1% |
| February 2026 | R$7.71 | +9.4% |
| January 2026 | R$7.05 | -11.1% |
| December 2025 | R$7.93 | -19.9% |
About the BDLL3 data
Daily bars. 4,457 sessions from Nov 25, 2008 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABDLL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BBYY34 Best Buy Co., Inc.
- BCIA11 Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario
- BCRI11 Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
- BCSA34 Banco Santander, S.A.
- BDLL4 Bardella S.A. Indústrias Mecânicas
- BEEF3 Minerva S.A.
- BEES3 Banestes S.A - Banco do Estado do Espírito Santo
- BEES4 Banestes S.A - Banco do Estado do Espírito Santo
Common questions
BDLL3 share price history
