BAZA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	61.420	61.420	59.190	59.700	59.700	1,515
2026-07-10	60.990	60.990	60.990	60.990	60.990	1,508
2026-07-09	61.300	61.300	60.110	61.250	61.250	1,205
2026-07-08	61.050	61.050	61.050	61.050	61.050	732
2026-07-07	62.950	62.950	61.450	61.460	61.460	745
2026-07-06	63.900	64.170	60.970	62.540	62.540	1,980
2026-07-03	63.320	63.320	63.320	63.320	63.320	831
2026-07-02	64.290	64.580	63.100	64.090	64.090	916
2026-07-01	65.290	65.340	63.560	64.350	64.350	1,055
2026-06-30	62.060	65.310	61.690	65.200	65.200	2,435
2026-06-29	59.950	61.900	59.460	61.900	61.900	1,322
2026-06-26	59.700	59.700	59.700	59.700	59.700	1,313
2026-06-25	60.400	60.400	59.550	60.110	60.110	954
2026-06-24	59.800	59.990	59.370	59.720	59.720	883
2026-06-23	60.500	60.500	59.690	59.720	59.720	1,102
2026-06-22	60.560	60.560	59.670	59.700	59.700	1,729
2026-06-19	59.890	59.890	59.890	59.890	59.890	2,779
2026-06-18	60.800	60.800	60.220	60.760	60.760	1,439
2026-06-17	62.250	62.510	60.360	60.360	60.360	2,740
2026-06-16	62.500	63.450	60.340	62.170	62.170	1,868
2026-06-15	61.780	62.680	61.500	61.890	61.890	1,322
2026-06-12	62.250	62.990	61.300	61.740	61.740	1,473
2026-06-11	58.980	62.980	58.710	61.880	61.880	2,155
2026-06-10	58.990	60.490	56.440	58.950	58.950	5,109
2026-06-09	67.170	69.800	66.000	69.440	69.440	2,364
2026-06-08	66.720	67.310	66.360	66.520	66.520	1,024
2026-06-05	66.940	66.940	66.940	66.940	66.940	1,044
2026-06-03	66.880	66.880	66.880	66.880	66.880	1,132
2026-06-02	68.560	68.600	67.850	68.050	68.050	675
2026-06-01	69.120	69.540	68.080	68.430	68.430	923
2026-05-29	69.120	69.120	69.120	69.120	69.120	608
2026-05-28	68.760	69.340	68.750	68.750	68.750	399
2026-05-27	69.050	69.610	68.010	69.030	69.030	985
2026-05-26	70.090	70.490	69.560	69.790	69.790	638
2026-05-25	70.180	70.590	70.000	70.420	70.420	402
2026-05-22	70.000	70.000	70.000	70.000	70.000	716
2026-05-21	70.800	70.980	70.160	70.200	70.200	493
2026-05-20	69.300	72.240	69.000	70.980	70.980	853
2026-05-19	73.080	73.110	69.340	69.900	69.900	2,233
2026-05-18	80.000	80.000	72.900	72.900	72.900	3,500
2026-05-15	82.200	82.200	82.200	82.200	82.200	372
2026-05-14	81.900	81.900	81.900	81.900	81.900	285
2026-05-13	82.110	82.110	82.110	82.110	82.110	402
2026-05-12	82.690	82.690	82.690	82.690	82.690	435
2026-05-11	83.660	83.970	82.350	83.130	83.130	640
2026-05-08	83.650	83.650	83.650	83.650	83.650	297
2026-05-07	83.150	84.020	83.150	83.430	83.430	223
2026-05-06	83.500	84.300	83.170	83.770	83.770	636
2026-05-05	84.380	84.380	82.840	83.620	83.620	486
2026-05-04	84.470	84.470	83.110	83.610	83.610	984
2026-04-30	83.430	83.430	83.430	83.430	83.430	606
2026-04-29	84.500	84.930	82.840	84.000	84.000	944
2026-04-28	85.080	86.380	84.810	85.190	85.190	500
2026-04-27	85.750	85.820	84.800	85.060	85.060	885
2026-04-24	85.880	85.880	85.880	85.880	85.880	540
2026-04-23	86.560	86.810	85.340	85.770	85.770	547
2026-04-22	86.000	86.010	85.300	85.300	85.300	502
2026-04-20	85.430	85.430	85.430	85.430	85.430	733
2026-04-17	85.140	85.140	85.140	85.140	85.140	556
2026-04-16	86.700	86.750	85.330	85.780	85.780	557

← NewerPage 2 of 4 · 240 trading daysOlder →

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.