B3 · SAUD3 · stock
Bradsaúde S.A. (SAUD3) stock price history
Every B3 trading session of Bradsaúde S.A. from Dec 1, 2006 to Nov 12, 2026: 4,917 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SAUD3 adjusted close, 2006 to 2026
- R$16.55
- All time high, 2026
- R$16.55
- 52 week high, R$10.27 low
- 4,917
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SAUD3 key facts
- Bradsaúde S.A. (SAUD3) closed at R$16.29 on Nov 12, 2026 on B3.
- SAUD3's all time high close is R$16.55, set on Oct 23, 2026; its all time low close is R$0.7520 on Feb 10, 2009.
- SAUD3's 52 week range is R$10.27 to R$16.55.
- SAUD3 returned +39.1% over the year to Nov 12, 2026 and +66.7% over five years.
- Over ten years SAUD3 returned +142%, +9.3% a year compounded.
- SAUD3's deepest drawdown was -66.3% from Oct 1, 2007 to Feb 10, 2009.
- DataCedar holds 4,917 daily sessions of SAUD3 history from Dec 1, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAUD3 price chart, 2006 to 2026
SAUD3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | +18.1% |
| 6 months | +14.6% |
| Year to date | +47.1% |
| 1 year | +39.1% |
| 3 years | +68.7% |
| 5 years | +66.7% |
| 10 years | +142.2% |
| Since Dec 1, 2006 | +1,262% |
| Compound annual growth, 19.9 years | +14.0% |
SAUD3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.55 on Oct 23, 2026
- All time low close
- R$0.7520 on Feb 10, 2009
- 52 week high
- R$16.55 on Oct 23, 2026
- 52 week low
- R$10.27 on Jan 13, 2026
- Deepest drawdown
- -66.3% from Oct 1, 2007 to Feb 10, 2009, recovered Dec 10, 2009
- Best single session
- +30.7% on Oct 19, 2009
- Worst single session
- -16.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 13.6×
- Best calendar year
- 2009, +178%
- Worst calendar year
- 2008, -47%
SAUD3 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. 2006 starts on Dec 1, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$11.17 | R$16.55 | R$10.27 | R$16.29 | +47.1% | 1.1B | 212 |
| 2025 | R$9.92 | R$13.32 | R$9.43 | R$11.07 | +10.7% | 425.7M | 250 |
| 2024 | R$9.42 | R$11.21 | R$9.03 | R$10.00 | +6.1% | 332.6M | 251 |
| 2023 | R$7.05 | R$10.73 | R$6.65 | R$9.43 | +33.2% | 489M | 248 |
| 2022 | R$8.72 | R$9.01 | R$6.20 | R$7.08 | -18.8% | 419.6M | 247 |
| 2021 | R$9.80 | R$11.37 | R$8.06 | R$8.71 | -10.2% | 353.5M | 247 |
| 2020 | R$10.98 | R$11.85 | R$7.62 | R$9.70 | -10.5% | 523.7M | 248 |
| 2019 | R$8.55 | R$12.03 | R$8.55 | R$10.84 | +25.4% | 411.1M | 248 |
| 2018 | R$9.71 | R$10.73 | R$7.38 | R$8.64 | -11.8% | 380.7M | 245 |
| 2017 | R$7.46 | R$10.45 | R$6.47 | R$9.79 | +31.5% | 287.1M | 251 |
| 2016 | R$5.44 | R$8.34 | R$5.11 | R$7.45 | +37.3% | 365.6M | 245 |
| 2015 | R$5.49 | R$6.92 | R$5.03 | R$5.42 | -0.2% | 438.9M | 245 |
| 2014 | R$5.23 | R$5.71 | R$4.50 | R$5.44 | +3.8% | 429.2M | 246 |
| 2013 | R$5.55 | R$5.83 | R$4.37 | R$5.23 | -5.0% | 516.7M | 247 |
| 2012 | R$4.35 | R$6.32 | R$4.33 | R$5.51 | +25.3% | 348.5M | 240 |
| 2011 | R$4.04 | R$4.92 | R$3.15 | R$4.40 | +8.4% | 284.7M | 246 |
| 2010 | R$2.53 | R$4.69 | R$2.09 | R$4.06 | +68.2% | 303.8M | 240 |
| 2009 | R$0.8666 | R$2.43 | R$0.7350 | R$2.41 | +178.3% | 260.6M | 248 |
| 2008 | R$1.62 | R$1.77 | R$0.7727 | R$0.8670 | -47.1% | 316.6M | 249 |
| 2007 | R$1.29 | R$2.24 | R$1.28 | R$1.64 | +28.7% | 437.7M | 245 |
| 2006 | R$1.16 | R$1.33 | R$1.16 | R$1.27 | n/a | 161.3M | 19 |
SAUD3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$16.29 | +18.4% |
| October 2026 | R$13.76 | +3.1% |
| September 2026 | R$13.35 | -3.2% |
| August 2026 | R$13.78 | -12.9% |
| July 2026 | R$15.82 | +11.3% |
| June 2026 | R$14.21 | +6.0% |
| May 2026 | R$13.40 | -11.1% |
| April 2026 | R$15.07 | +13.6% |
| March 2026 | R$13.27 | -8.3% |
| February 2026 | R$14.47 | +30.2% |
| January 2026 | R$11.11 | +0.4% |
| December 2025 | R$11.07 | -1.3% |
About the SAUD3 data
Daily bars. 4,917 sessions from Dec 1, 2006 to Nov 12, 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 17, 2026 forward, most recent session Nov 10, 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 Dec 1, 2006, 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%3ASAUD3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SAPP34 Sap SE
- SAPR11 Companhia de Saneamento do Paraná - SANEPAR
- SAPR3 Companhia de Saneamento do Paraná - SANEPAR
- SAPR4 Companhia de Saneamento do Paraná - SANEPAR
- SBFG3 Grupo SBF S.A.
- SBSP3 Companhia de Saneamento Básico do Estado de São Paulo - SABESP
- SBUB34 Starbucks Corporation
- SCAR3 São Carlos Empreendimentos e Participações S.A.
Common questions
SAUD3 share price history
