BAZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 85.030 | 88.600 | 85.030 | 88.580 | 88.580 | 268 |
| 2025-01-24 | 86.100 | 86.100 | 86.100 | 86.100 | 86.100 | 81 |
| 2025-01-23 | 85.990 | 86.070 | 84.510 | 84.510 | 84.510 | 194 |
| 2025-01-22 | 86.990 | 86.990 | 86.000 | 86.020 | 86.020 | 57 |
| 2025-01-21 | 85.890 | 86.780 | 85.800 | 85.850 | 85.850 | 393 |
| 2025-01-20 | 86.340 | 86.730 | 85.200 | 85.890 | 85.890 | 147 |
| 2025-01-17 | 86.900 | 86.900 | 86.900 | 86.900 | 86.900 | 161 |
| 2025-01-16 | 85.000 | 86.100 | 85.000 | 85.100 | 85.100 | 345 |
| 2025-01-15 | 84.640 | 86.100 | 84.640 | 84.760 | 84.760 | 88 |
| 2025-01-14 | 85.100 | 86.690 | 85.100 | 85.110 | 85.110 | 255 |
| 2025-01-13 | 85.710 | 88.990 | 84.620 | 88.190 | 88.190 | 196 |
| 2025-01-10 | 84.860 | 84.860 | 84.860 | 84.860 | 84.860 | 207 |
| 2025-01-09 | 84.990 | 86.200 | 84.390 | 86.180 | 86.180 | 121 |
| 2025-01-08 | 85.400 | 85.400 | 83.620 | 84.300 | 84.300 | 157 |
| 2025-01-07 | 85.740 | 85.740 | 84.250 | 84.490 | 84.490 | 102 |
| 2025-01-06 | 83.310 | 86.350 | 83.310 | 84.890 | 84.890 | 330 |
| 2025-01-03 | 84.350 | 84.350 | 84.350 | 84.350 | 84.350 | 283 |
| 2025-01-02 | 85.950 | 87.300 | 83.710 | 86.400 | 86.400 | 555 |
| 2024-12-30 | 87.680 | 87.680 | 87.680 | 87.680 | 87.680 | 311 |
| 2024-12-27 | 84.190 | 84.190 | 84.190 | 84.190 | 84.190 | 233 |
| 2024-12-26 | 84.210 | 86.790 | 84.210 | 84.750 | 84.750 | 255 |
| 2024-12-23 | 86.460 | 86.460 | 86.460 | 86.460 | 86.460 | 240 |
| 2024-12-20 | 84.780 | 84.780 | 84.780 | 84.780 | 84.780 | 431 |
| 2024-12-19 | 85.760 | 85.760 | 83.990 | 84.250 | 84.250 | 170 |
| 2024-12-18 | 86.030 | 86.030 | 83.730 | 85.000 | 85.000 | 244 |
| 2024-12-17 | 85.650 | 85.870 | 84.650 | 85.800 | 85.800 | 177 |
| 2024-12-16 | 85.290 | 86.080 | 83.630 | 85.290 | 85.290 | 227 |
| 2024-12-13 | 85.290 | 85.290 | 85.290 | 85.290 | 85.290 | 140 |
| 2024-12-12 | 85.000 | 86.080 | 84.190 | 84.190 | 84.190 | 163 |
| 2024-12-11 | 84.190 | 86.100 | 83.260 | 85.950 | 85.950 | 417 |
| 2024-12-10 | 84.180 | 84.180 | 84.180 | 84.180 | 84.180 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.