BAZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 74.910 | 77.040 | 74.000 | 76.270 | 76.270 | 1,348 |
| 2026-10-06 | 72.620 | 76.550 | 71.000 | 74.470 | 74.470 | 1,340 |
| 2026-10-05 | 70.680 | 71.990 | 69.840 | 70.740 | 70.740 | 1,179 |
| 2026-10-02 | 69.530 | 69.530 | 69.530 | 69.530 | 69.530 | 700 |
| 2026-10-01 | 68.590 | 69.330 | 68.540 | 69.280 | 69.280 | 598 |
| 2026-09-28 | 68.870 | 69.510 | 68.540 | 68.810 | 68.810 | 196 |
| 2026-09-25 | 68.540 | 68.540 | 68.540 | 68.540 | 68.540 | 335 |
| 2026-09-24 | 69.430 | 69.450 | 68.110 | 68.590 | 68.590 | 561 |
| 2026-09-23 | 68.900 | 69.610 | 68.600 | 69.480 | 69.480 | 367 |
| 2026-09-22 | 69.890 | 69.890 | 69.100 | 69.470 | 69.470 | 580 |
| 2026-09-21 | 69.690 | 69.690 | 69.410 | 69.690 | 69.690 | 255 |
| 2026-09-18 | 69.590 | 69.590 | 69.590 | 69.590 | 69.590 | 210 |
| 2026-09-17 | 69.370 | 69.900 | 69.120 | 69.340 | 69.340 | 226 |
| 2026-09-16 | 70.040 | 70.390 | 69.100 | 69.690 | 69.690 | 377 |
| 2026-09-15 | 69.050 | 70.380 | 69.040 | 69.800 | 69.800 | 607 |
| 2026-09-14 | 69.700 | 69.700 | 68.730 | 69.370 | 69.370 | 609 |
| 2026-09-11 | 69.300 | 69.300 | 69.300 | 69.300 | 69.300 | 644 |
| 2026-09-10 | 68.320 | 68.320 | 67.190 | 68.080 | 68.080 | 666 |
| 2026-09-09 | 69.490 | 69.750 | 67.660 | 67.660 | 67.660 | 456 |
| 2026-09-08 | 68.160 | 69.930 | 67.330 | 69.730 | 69.730 | 796 |
| 2026-09-07 | 68.110 | 68.110 | 68.110 | 68.110 | 68.110 | 0 |
| 2026-09-04 | 68.490 | 68.990 | 67.500 | 68.110 | 68.110 | 669 |
| 2026-09-03 | 67.790 | 69.800 | 67.410 | 68.390 | 68.390 | 795 |
| 2026-09-02 | 65.050 | 68.520 | 64.880 | 67.690 | 67.690 | 858 |
| 2026-09-01 | 64.690 | 65.150 | 64.240 | 64.640 | 64.640 | 612 |
| 2026-08-31 | 64.390 | 65.950 | 64.190 | 64.780 | 64.780 | 844 |
| 2026-08-28 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 538 |
| 2026-08-27 | 64.330 | 64.730 | 63.950 | 64.010 | 64.010 | 358 |
| 2026-08-26 | 65.730 | 65.740 | 64.400 | 64.400 | 64.400 | 744 |
| 2026-08-25 | 65.770 | 65.790 | 64.490 | 65.200 | 65.200 | 341 |
| 2026-08-24 | 64.490 | 66.510 | 64.450 | 65.340 | 65.340 | 714 |
| 2026-08-21 | 64.470 | 64.470 | 64.470 | 64.470 | 64.470 | 360 |
| 2026-08-20 | 61.110 | 64.300 | 60.860 | 63.560 | 63.560 | 863 |
| 2026-08-19 | 61.000 | 61.400 | 60.550 | 61.400 | 61.400 | 675 |
| 2026-08-18 | 60.700 | 61.880 | 60.300 | 60.990 | 60.990 | 854 |
| 2026-08-17 | 61.080 | 61.080 | 60.190 | 60.190 | 60.190 | 673 |
| 2026-08-14 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 530 |
| 2026-08-13 | 61.300 | 62.050 | 60.940 | 61.500 | 61.500 | 461 |
| 2026-08-12 | 61.450 | 61.500 | 60.890 | 61.330 | 61.330 | 343 |
| 2026-08-11 | 61.720 | 61.720 | 60.650 | 61.200 | 61.200 | 472 |
| 2026-08-10 | 63.230 | 63.920 | 60.350 | 61.250 | 61.250 | 1,423 |
| 2026-08-07 | 63.520 | 63.520 | 63.520 | 63.520 | 63.520 | 522 |
| 2026-08-06 | 64.980 | 64.980 | 63.860 | 64.110 | 64.110 | 787 |
| 2026-08-05 | 62.810 | 64.600 | 62.810 | 64.600 | 64.600 | 699 |
| 2026-08-04 | 63.210 | 63.720 | 62.850 | 62.930 | 62.930 | 1,128 |
| 2026-08-03 | 62.590 | 63.700 | 62.410 | 63.370 | 63.370 | 764 |
| 2026-07-31 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 1,168 |
| 2026-07-30 | 59.280 | 61.630 | 59.280 | 61.090 | 61.090 | 827 |
| 2026-07-29 | 60.000 | 60.210 | 59.050 | 59.050 | 59.050 | 895 |
| 2026-07-28 | 60.890 | 60.990 | 60.000 | 60.000 | 60.000 | 688 |
| 2026-07-27 | 61.400 | 61.640 | 60.600 | 61.290 | 61.290 | 746 |
| 2026-07-24 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 527 |
| 2026-07-23 | 61.300 | 61.530 | 60.400 | 61.530 | 61.530 | 642 |
| 2026-07-22 | 59.050 | 60.950 | 59.050 | 60.950 | 60.950 | 645 |
| 2026-07-21 | 59.590 | 59.970 | 59.020 | 59.120 | 59.120 | 405 |
| 2026-07-20 | 59.380 | 59.710 | 59.000 | 59.000 | 59.000 | 872 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.