BAZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	74.190	74.190	74.190	74.190	74.190	361
2025-10-16	75.000	75.000	73.710	74.140	74.140	412
2025-10-15	73.650	75.000	73.530	74.010	74.010	490
2025-10-14	73.240	74.270	73.240	74.000	74.000	573
2025-10-13	73.090	73.090	73.090	73.090	73.090	349
2025-10-10	73.090	73.090	73.090	73.090	73.090	855
2025-10-09	74.840	74.850	74.320	74.400	74.400	504
2025-10-08	74.730	74.730	74.730	74.730	74.730	490
2025-10-07	74.000	74.000	74.000	74.000	74.000	603
2025-10-06	74.160	74.160	74.160	74.160	74.160	675
2025-10-03	75.930	75.930	75.930	75.930	75.930	790
2025-10-02	74.200	74.200	74.200	74.200	74.200	660
2025-10-01	74.450	74.450	74.450	74.450	74.450	961
2025-09-30	75.500	75.500	75.500	75.500	75.500	780
2025-09-29	75.630	75.630	75.630	75.630	75.630	763
2025-09-26	76.000	76.000	76.000	76.000	76.000	1,077
2025-09-25	78.420	78.420	76.510	76.520	76.520	737
2025-09-24	78.410	78.410	77.190	77.690	77.690	282
2025-09-23	78.400	78.780	77.300	77.680	77.680	309
2025-09-22	77.660	77.660	77.660	77.660	77.660	976
2025-09-19	78.300	78.300	78.300	78.300	78.300	503
2025-09-18	79.450	79.450	77.710	78.300	78.300	294
2025-09-17	78.310	79.980	78.000	78.110	78.110	504
2025-09-16	78.930	78.930	77.530	78.300	78.300	346
2025-09-15	78.970	79.000	77.770	78.380	78.380	418
2025-09-12	79.550	79.550	79.550	79.550	79.550	456
2025-09-11	78.610	79.500	77.030	78.310	78.310	598
2025-09-10	79.790	79.790	77.050	78.930	78.930	623
2025-09-09	77.410	79.970	76.970	77.000	77.000	564
2025-09-08	79.980	80.000	76.500	76.640	76.640	638
2025-09-05	79.290	79.290	79.290	79.290	79.290	1,125
2025-09-04	78.980	79.950	78.130	78.560	78.560	741
2025-09-03	77.080	78.920	76.240	77.900	77.900	791
2025-09-02	76.960	77.990	75.000	76.320	76.320	1,940
2025-09-01	74.440	77.470	73.010	76.200	76.200	782
2025-08-29	73.700	73.700	73.700	73.700	73.700	618
2025-08-28	73.690	73.690	73.690	73.690	73.690	984
2025-08-27	73.010	73.370	71.750	72.720	72.720	324
2025-08-26	72.290	73.730	72.010	72.910	72.910	359
2025-08-25	71.780	73.050	71.280	72.980	72.980	504
2025-08-22	71.260	71.260	71.260	71.260	71.260	497
2025-08-21	70.810	71.310	70.810	71.130	71.130	445
2025-08-20	72.000	72.480	71.010	71.240	71.240	502
2025-08-19	71.610	73.260	71.400	72.450	72.450	684
2025-08-18	71.350	72.790	71.000	72.790	72.790	676
2025-08-15	72.360	73.990	72.000	72.870	72.870	651
2025-08-14	72.650	72.650	72.650	72.650	72.650	252
2025-08-13	73.200	75.230	72.520	73.740	73.740	732
2025-08-12	74.230	74.230	72.730	73.200	73.200	466
2025-08-11	73.500	73.500	73.500	73.500	73.500	466
2025-08-08	73.510	73.510	73.510	73.510	73.510	516
2025-08-07	73.020	73.020	73.020	73.020	73.020	419
2025-08-06	73.070	73.070	73.070	73.070	73.070	474
2025-08-05	71.800	71.800	71.800	71.800	71.800	224
2025-08-04	72.520	73.770	70.720	71.980	71.980	672
2025-08-01	73.760	73.760	73.760	73.760	73.760	859
2025-07-31	71.000	72.400	70.510	71.500	71.500	467
2025-07-30	70.820	70.820	70.820	70.820	70.820	182
2025-07-29	71.250	71.250	70.060	70.400	70.400	375
2025-07-28	72.010	72.980	69.760	69.780	69.780	1,049

← NewerPage 5 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.