BAZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 447 |
| 2025-07-24 | 71.070 | 71.150 | 70.500 | 71.150 | 71.150 | 245 |
| 2025-07-23 | 70.070 | 71.600 | 70.020 | 70.700 | 70.700 | 369 |
| 2025-07-22 | 70.680 | 71.000 | 70.000 | 70.470 | 70.470 | 646 |
| 2025-07-21 | 70.760 | 70.760 | 70.760 | 70.760 | 70.760 | 683 |
| 2025-07-18 | 72.320 | 72.320 | 72.320 | 72.320 | 72.320 | 561 |
| 2025-07-17 | 73.270 | 73.270 | 72.030 | 72.750 | 72.750 | 543 |
| 2025-07-16 | 72.300 | 73.300 | 71.400 | 73.280 | 73.280 | 1,000 |
| 2025-07-15 | 72.920 | 72.920 | 71.990 | 72.380 | 72.380 | 647 |
| 2025-07-14 | 72.360 | 72.360 | 72.360 | 72.360 | 72.360 | 1,086 |
| 2025-07-11 | 73.820 | 73.820 | 73.820 | 73.820 | 73.820 | 890 |
| 2025-07-10 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 1,246 |
| 2025-07-09 | 74.590 | 74.590 | 73.500 | 73.630 | 73.630 | 882 |
| 2025-07-08 | 74.980 | 74.980 | 74.100 | 74.380 | 74.380 | 823 |
| 2025-07-07 | 74.980 | 75.520 | 74.590 | 74.920 | 74.920 | 1,389 |
| 2025-07-04 | 74.880 | 74.880 | 74.880 | 74.880 | 74.880 | 874 |
| 2025-07-03 | 74.930 | 76.510 | 74.570 | 74.660 | 74.660 | 750 |
| 2025-07-02 | 74.710 | 75.590 | 74.180 | 74.180 | 74.180 | 978 |
| 2025-07-01 | 75.150 | 75.150 | 74.250 | 74.470 | 74.470 | 1,210 |
| 2025-06-30 | 74.610 | 75.600 | 73.650 | 74.400 | 74.400 | 1,443 |
| 2025-06-27 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 691 |
| 2025-06-26 | 74.830 | 75.530 | 74.000 | 74.830 | 74.830 | 781 |
| 2025-06-25 | 75.030 | 76.360 | 74.130 | 74.560 | 74.560 | 494 |
| 2025-06-24 | 76.000 | 76.990 | 75.600 | 76.270 | 76.270 | 960 |
| 2025-06-23 | 77.410 | 78.990 | 76.110 | 76.160 | 76.160 | 760 |
| 2025-06-20 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1,482 |
| 2025-06-18 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 4,422 |
| 2025-06-17 | 69.480 | 70.000 | 67.510 | 67.510 | 67.510 | 1,910 |
| 2025-06-16 | 69.110 | 69.490 | 68.610 | 69.130 | 69.130 | 1,055 |
| 2025-06-13 | 69.190 | 69.190 | 69.190 | 69.190 | 69.190 | 584 |
| 2025-06-12 | 69.940 | 73.770 | 68.660 | 70.800 | 70.800 | 1,540 |
| 2025-06-11 | 69.610 | 69.990 | 69.340 | 69.340 | 69.340 | 400 |
| 2025-06-10 | 70.440 | 70.770 | 69.240 | 69.500 | 69.500 | 812 |
| 2025-06-09 | 70.940 | 70.940 | 68.590 | 69.390 | 69.390 | 1,610 |
| 2025-06-06 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 1,232 |
| 2025-06-05 | 73.500 | 73.800 | 69.890 | 69.890 | 69.890 | 1,955 |
| 2025-06-04 | 76.850 | 76.850 | 73.500 | 73.500 | 73.500 | 1,551 |
| 2025-06-03 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 727 |
| 2025-06-02 | 76.490 | 76.490 | 76.490 | 76.490 | 76.490 | 884 |
| 2025-05-30 | 76.550 | 76.550 | 76.550 | 76.550 | 76.550 | 977 |
| 2025-05-29 | 76.860 | 76.860 | 76.860 | 76.860 | 76.860 | 843 |
| 2025-05-28 | 76.940 | 76.940 | 76.940 | 76.940 | 76.940 | 964 |
| 2025-05-27 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 2,217 |
| 2025-05-26 | 78.870 | 78.870 | 78.870 | 78.870 | 78.870 | 1,797 |
| 2025-05-23 | 80.280 | 80.280 | 80.280 | 80.280 | 80.280 | 1,696 |
| 2025-05-22 | 85.080 | 85.080 | 85.080 | 85.080 | 85.080 | 677 |
| 2025-05-21 | 86.740 | 86.740 | 86.740 | 86.740 | 86.740 | 675 |
| 2025-05-20 | 87.420 | 87.420 | 87.420 | 87.420 | 87.420 | 151 |
| 2025-05-19 | 87.230 | 87.230 | 87.230 | 87.230 | 87.230 | 253 |
| 2025-05-16 | 87.970 | 87.970 | 87.970 | 87.970 | 87.970 | 606 |
| 2025-05-15 | 87.640 | 87.640 | 87.640 | 87.640 | 87.640 | 554 |
| 2025-05-14 | 88.540 | 88.540 | 88.540 | 88.540 | 88.540 | 535 |
| 2025-05-13 | 89.490 | 89.490 | 89.490 | 89.490 | 89.490 | 280 |
| 2025-05-12 | 89.940 | 89.940 | 89.940 | 89.940 | 89.940 | 266 |
| 2025-05-09 | 89.250 | 89.250 | 89.250 | 89.250 | 89.250 | 0 |
| 2025-05-05 | 88.160 | 88.160 | 88.160 | 88.160 | 88.160 | 748 |
| 2025-05-02 | 88.820 | 88.820 | 88.820 | 88.820 | 88.820 | 457 |
| 2025-04-30 | 88.990 | 88.990 | 88.990 | 88.990 | 88.990 | 223 |
| 2025-04-29 | 88.270 | 88.270 | 88.270 | 88.270 | 88.270 | 1,073 |
| 2025-04-28 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 232 |
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.