BAZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	93.110	93.110	93.110	93.110	93.110	99
2025-04-24	92.740	92.740	92.740	92.740	92.740	129
2025-04-23	93.000	95.000	91.010	93.060	93.060	363
2025-04-22	92.030	92.030	92.030	92.030	92.030	661
2025-04-17	90.600	90.600	90.600	90.600	90.600	226
2025-04-16	89.580	89.580	89.580	89.580	89.580	271
2025-04-15	91.070	91.070	91.070	91.070	91.070	324
2025-04-14	90.850	90.850	90.850	90.850	90.850	351
2025-04-11	89.460	89.460	89.460	89.460	89.460	156
2025-04-10	89.360	89.360	89.360	89.360	89.360	187
2025-04-09	91.490	91.490	91.490	91.490	91.490	381
2025-04-08	88.310	88.310	88.310	88.310	88.310	135
2025-04-07	88.330	88.330	88.330	88.330	88.330	273
2025-04-04	89.620	89.620	89.620	89.620	89.620	168
2025-04-03	89.980	89.980	89.980	89.980	89.980	296
2025-04-02	89.980	89.980	89.980	89.980	89.980	241
2025-04-01	89.000	89.000	89.000	89.000	89.000	394
2025-03-31	88.990	88.990	88.990	88.990	88.990	1,224
2025-03-28	92.400	92.400	92.400	92.400	92.400	232
2025-03-27	91.200	91.200	91.200	91.200	91.200	347
2025-03-26	94.400	94.400	94.400	94.400	94.400	205
2025-03-25	94.520	94.520	94.520	94.520	94.520	309
2025-03-24	94.480	94.480	94.480	94.480	94.480	129
2025-03-21	93.200	93.200	93.200	93.200	93.200	281
2025-03-20	93.100	93.100	93.100	93.100	93.100	343
2025-03-19	93.210	93.210	93.210	93.210	93.210	104
2025-03-18	92.000	92.000	92.000	92.000	92.000	447
2025-03-17	91.500	91.500	91.500	91.500	91.500	154
2025-03-14	92.090	92.090	92.090	92.090	92.090	222
2025-03-13	90.020	90.020	90.020	90.020	90.020	215
2025-03-12	90.290	90.290	90.290	90.290	90.290	220
2025-03-11	90.100	90.100	90.100	90.100	90.100	325
2025-03-10	90.540	90.540	90.540	90.540	90.540	298
2025-03-07	90.990	90.990	90.990	90.990	90.990	349
2025-03-06	87.510	90.880	87.510	90.350	90.350	389
2025-03-05	88.870	89.290	87.000	89.000	89.000	292
2025-02-28	89.140	89.140	89.140	89.140	89.140	392
2025-02-27	89.070	89.550	88.460	88.800	88.800	237
2025-02-26	90.300	90.990	89.010	89.700	89.700	260
2025-02-25	89.850	90.490	89.210	89.500	89.500	324
2025-02-24	90.670	91.860	88.120	89.190	89.190	310
2025-02-21	90.230	90.230	90.230	90.230	90.230	234
2025-02-20	91.000	91.000	89.960	90.010	90.010	139
2025-02-19	89.000	91.190	89.000	90.090	90.090	217
2025-02-18	90.030	90.850	88.760	90.190	90.190	531
2025-02-17	88.100	89.990	86.730	89.990	89.990	338
2025-02-14	88.610	88.610	88.610	88.610	88.610	268
2025-02-13	89.000	89.880	88.320	88.700	88.700	230
2025-02-12	89.030	90.270	88.740	89.890	89.890	280
2025-02-11	90.850	90.850	89.010	89.010	89.010	315
2025-02-10	90.000	91.880	90.000	90.510	90.510	217
2025-02-07	90.020	90.020	90.020	90.020	90.020	155
2025-02-06	90.190	91.000	89.650	91.000	91.000	101
2025-02-05	89.980	90.490	89.640	90.100	90.100	177
2025-02-04	89.500	89.900	89.420	89.450	89.450	197
2025-02-03	90.000	90.000	89.470	90.000	90.000	339
2025-01-31	90.350	90.350	90.350	90.350	90.350	465
2025-01-30	87.500	90.330	87.500	89.800	89.800	197
2025-01-29	88.500	89.910	87.330	89.910	89.910	415
2025-01-28	87.210	88.500	86.620	88.500	88.500	188

← NewerPage 7 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.