BAZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	83.380	86.550	82.910	86.550	86.550	625
2026-04-14	82.960	83.390	82.260	83.390	83.390	938
2026-04-13	82.930	82.960	82.400	82.650	82.650	820
2026-04-10	82.950	82.950	82.950	82.950	82.950	607
2026-04-09	82.290	82.960	82.200	82.690	82.690	674
2026-04-08	82.200	82.720	81.980	82.290	82.290	754
2026-04-07	82.790	82.790	81.900	81.900	81.900	441
2026-04-06	82.760	82.940	81.800	82.500	82.500	839
2026-04-02	81.940	81.940	81.940	81.940	81.940	761
2026-04-01	83.250	84.000	82.490	82.980	82.980	593
2026-03-31	83.040	84.090	82.000	82.730	82.730	609
2026-03-30	82.200	83.000	81.700	82.990	82.990	663
2026-03-27	82.300	82.300	82.300	82.300	82.300	317
2026-03-26	82.750	83.390	82.600	82.630	82.630	420
2026-03-25	83.010	84.000	82.980	82.980	82.980	610
2026-03-24	83.200	83.980	83.200	83.200	83.200	295
2026-03-23	83.350	84.280	83.350	83.800	83.800	591
2026-03-20	82.500	82.500	82.500	82.500	82.500	717
2026-03-19	83.530	84.300	82.720	83.080	83.080	1,068
2026-03-18	84.200	84.250	83.700	83.700	83.700	210
2026-03-17	84.240	84.610	83.500	84.300	84.300	336
2026-03-16	83.800	84.990	83.500	84.230	84.230	645
2026-03-13	84.670	84.670	84.670	84.670	84.670	368
2026-03-12	86.400	86.400	84.120	85.500	85.500	784
2026-03-11	86.360	86.360	85.350	85.630	85.630	515
2026-03-10	86.190	86.490	85.400	85.500	85.500	543
2026-03-09	87.500	87.500	85.500	86.000	86.000	531
2026-03-06	86.920	86.920	86.920	86.920	86.920	626
2026-03-05	87.990	88.800	86.260	86.260	86.260	514
2026-03-04	87.500	88.390	86.800	87.670	87.670	673
2026-03-03	88.100	88.280	86.280	87.500	87.500	955
2026-03-02	88.700	88.800	87.500	88.800	88.800	842
2026-02-27	87.980	87.980	87.980	87.980	87.980	756
2026-02-26	87.790	88.100	86.750	87.650	87.650	337
2026-02-25	88.020	88.440	87.590	87.950	87.950	447
2026-02-24	87.990	88.800	87.560	88.220	88.220	457
2026-02-23	88.060	89.000	86.520	88.000	88.000	873
2026-02-20	88.110	88.110	88.110	88.110	88.110	721
2026-02-19	85.980	88.780	85.600	88.780	88.780	1,031
2026-02-18	86.640	86.640	85.400	85.940	85.940	281
2026-02-13	86.090	86.090	86.090	86.090	86.090	493
2026-02-12	86.130	86.730	85.470	85.500	85.500	469
2026-02-11	85.510	86.980	85.510	86.460	86.460	744
2026-02-10	86.660	87.280	86.010	86.430	86.430	504
2026-02-09	85.430	87.300	85.300	86.550	86.550	653
2026-02-06	85.880	85.880	85.880	85.880	85.880	534
2026-02-05	84.300	85.990	84.150	85.890	85.890	394
2026-02-04	86.630	86.630	84.350	84.370	84.370	457
2026-02-03	85.170	87.000	84.840	85.770	85.770	979
2026-02-02	86.600	86.600	84.980	85.170	85.170	1,230
2026-01-30	85.790	85.790	85.790	85.790	85.790	270
2026-01-29	87.280	87.280	85.210	85.210	85.210	642
2026-01-28	84.950	87.990	84.190	87.120	87.120	1,744
2026-01-27	80.310	84.950	80.310	84.950	84.950	1,256
2026-01-26	80.010	81.000	80.000	80.500	80.500	1,116
2026-01-23	80.170	80.170	80.170	80.170	80.170	991
2026-01-22	76.490	77.400	76.300	77.400	77.400	903
2026-01-21	76.680	76.680	75.190	76.270	76.270	1,113
2026-01-20	76.140	76.590	75.840	76.270	76.270	495
2026-01-19	75.850	76.680	75.200	76.320	76.320	602

← NewerPage 3 of 8 · 451 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.