BAZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 75.990 | 75.990 | 75.990 | 75.990 | 75.990 | 834 |
| 2026-01-15 | 76.120 | 77.180 | 76.050 | 76.330 | 76.330 | 949 |
| 2026-01-14 | 76.310 | 77.200 | 76.250 | 76.250 | 76.250 | 621 |
| 2026-01-13 | 76.920 | 77.230 | 76.300 | 76.300 | 76.300 | 581 |
| 2026-01-12 | 77.790 | 77.790 | 76.890 | 77.220 | 77.220 | 757 |
| 2026-01-09 | 77.100 | 77.100 | 77.100 | 77.100 | 77.100 | 953 |
| 2026-01-08 | 77.880 | 78.340 | 77.380 | 77.740 | 77.740 | 649 |
| 2026-01-07 | 77.820 | 80.230 | 77.320 | 77.880 | 77.880 | 851 |
| 2026-01-06 | 78.630 | 78.640 | 77.830 | 77.830 | 77.830 | 839 |
| 2026-01-05 | 78.100 | 80.000 | 77.400 | 78.400 | 78.400 | 976 |
| 2026-01-02 | 77.320 | 77.320 | 77.320 | 77.320 | 77.320 | 1,029 |
| 2025-12-30 | 77.570 | 77.570 | 77.570 | 77.570 | 77.570 | 989 |
| 2025-12-29 | 76.700 | 78.360 | 75.530 | 77.470 | 77.470 | 467 |
| 2025-12-26 | 76.700 | 76.700 | 76.700 | 76.700 | 76.700 | 716 |
| 2025-12-23 | 75.740 | 75.740 | 75.740 | 75.740 | 75.740 | 712 |
| 2025-12-22 | 75.690 | 76.860 | 75.470 | 75.470 | 75.470 | 318 |
| 2025-12-19 | 75.590 | 75.590 | 75.590 | 75.590 | 75.590 | 654 |
| 2025-12-18 | 75.990 | 77.000 | 75.200 | 75.470 | 75.470 | 303 |
| 2025-12-17 | 75.810 | 76.000 | 74.510 | 75.420 | 75.420 | 491 |
| 2025-12-16 | 75.080 | 75.820 | 75.030 | 75.470 | 75.470 | 449 |
| 2025-12-15 | 74.910 | 75.820 | 74.500 | 75.070 | 75.070 | 645 |
| 2025-12-12 | 75.030 | 75.030 | 75.030 | 75.030 | 75.030 | 637 |
| 2025-12-11 | 74.760 | 74.990 | 74.620 | 74.670 | 74.670 | 492 |
| 2025-12-10 | 74.580 | 75.000 | 74.220 | 74.360 | 74.360 | 351 |
| 2025-12-09 | 75.390 | 75.390 | 73.800 | 74.310 | 74.310 | 528 |
| 2025-12-08 | 74.760 | 75.200 | 74.020 | 74.690 | 74.690 | 764 |
| 2025-12-05 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 1,103 |
| 2025-12-04 | 75.300 | 76.390 | 74.800 | 75.540 | 75.540 | 994 |
| 2025-12-03 | 75.500 | 76.450 | 74.600 | 75.050 | 75.050 | 914 |
| 2025-12-02 | 75.530 | 76.470 | 74.380 | 75.250 | 75.250 | 690 |
| 2025-12-01 | 75.000 | 75.560 | 73.540 | 74.850 | 74.850 | 1,980 |
| 2025-11-28 | 74.700 | 74.700 | 74.700 | 74.700 | 74.700 | 834 |
| 2025-11-27 | 74.320 | 75.960 | 74.020 | 74.550 | 74.550 | 1,011 |
| 2025-11-26 | 75.350 | 76.300 | 73.800 | 73.800 | 73.800 | 2,227 |
| 2025-11-25 | 78.550 | 78.740 | 76.840 | 77.030 | 77.030 | 794 |
| 2025-11-24 | 78.790 | 79.440 | 77.820 | 77.860 | 77.860 | 386 |
| 2025-11-21 | 78.660 | 78.660 | 78.660 | 78.660 | 78.660 | 570 |
| 2025-11-19 | 78.980 | 78.980 | 78.980 | 78.980 | 78.980 | 687 |
| 2025-11-18 | 77.800 | 79.100 | 77.500 | 78.420 | 78.420 | 352 |
| 2025-11-17 | 78.990 | 80.000 | 78.000 | 78.530 | 78.530 | 1,247 |
| 2025-11-14 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 620 |
| 2025-11-13 | 79.390 | 79.580 | 78.330 | 78.790 | 78.790 | 497 |
| 2025-11-12 | 79.790 | 79.790 | 78.670 | 78.990 | 78.990 | 280 |
| 2025-11-11 | 79.820 | 79.830 | 78.780 | 79.770 | 79.770 | 643 |
| 2025-11-10 | 78.000 | 79.820 | 78.000 | 79.520 | 79.520 | 443 |
| 2025-11-07 | 78.690 | 78.690 | 78.690 | 78.690 | 78.690 | 546 |
| 2025-11-06 | 78.370 | 78.920 | 77.990 | 78.300 | 78.300 | 287 |
| 2025-11-05 | 79.190 | 79.200 | 77.950 | 78.900 | 78.900 | 582 |
| 2025-11-04 | 79.000 | 79.050 | 76.510 | 78.500 | 78.500 | 664 |
| 2025-11-03 | 78.800 | 79.050 | 77.800 | 79.050 | 79.050 | 1,140 |
| 2025-10-31 | 78.810 | 78.810 | 78.810 | 78.810 | 78.810 | 424 |
| 2025-10-30 | 77.000 | 78.720 | 76.740 | 77.520 | 77.520 | 353 |
| 2025-10-29 | 76.030 | 77.230 | 76.030 | 76.990 | 76.990 | 201 |
| 2025-10-28 | 76.690 | 77.240 | 76.300 | 77.230 | 77.230 | 289 |
| 2025-10-27 | 76.450 | 76.750 | 75.070 | 75.970 | 75.970 | 449 |
| 2025-10-24 | 75.450 | 75.450 | 75.450 | 75.450 | 75.450 | 194 |
| 2025-10-23 | 75.410 | 75.840 | 74.000 | 74.980 | 74.980 | 314 |
| 2025-10-22 | 74.690 | 75.690 | 74.690 | 75.000 | 75.000 | 121 |
| 2025-10-21 | 75.830 | 75.830 | 74.470 | 75.250 | 75.250 | 323 |
| 2025-10-20 | 74.250 | 75.840 | 73.240 | 74.950 | 74.950 | 463 |
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.