BBAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	24.600	24.770	24.110	24.180	24.180	223,534
2026-10-06	25.860	26.280	24.370	24.600	24.600	382,809
2026-10-05	25.040	27.140	25.010	26.250	26.250	1,027,156
2026-10-02	23.720	23.720	23.720	23.720	23.720	205,671
2026-10-01	23.060	23.200	22.660	23.080	23.080	163,793
2026-09-30	23.000	23.000	23.000	23.000	23.000	0
2026-09-28	21.420	21.800	21.180	21.510	21.510	129,938
2026-09-25	21.640	21.640	21.640	21.640	21.640	113,026
2026-09-24	22.170	22.220	21.490	21.570	21.570	143,196
2026-09-23	22.390	23.060	22.130	22.220	22.220	117,810
2026-09-22	22.900	22.940	22.310	22.620	22.620	120,094
2026-09-21	23.200	23.360	22.830	23.050	23.050	168,043
2026-09-18	23.100	23.100	23.100	23.100	23.100	156,456
2026-09-17	22.740	23.020	22.310	22.780	22.780	153,678
2026-09-16	22.000	22.740	21.510	22.690	22.690	146,569
2026-09-15	22.260	22.330	21.920	22.090	22.090	130,429
2026-09-14	22.040	22.260	21.820	22.140	22.140	166,743
2026-09-11	22.430	22.430	22.430	22.430	22.430	151,785
2026-09-10	22.000	22.900	21.950	22.740	22.740	160,213
2026-09-09	22.490	22.640	21.970	22.160	22.160	161,216
2026-09-08	22.730	23.190	22.580	22.700	22.700	235,497
2026-09-04	22.460	22.460	22.460	22.460	22.460	186,936
2026-09-03	22.510	22.960	22.000	22.420	22.420	214,719
2026-09-02	21.310	22.660	21.110	22.250	22.250	283,945
2026-09-01	20.900	21.420	20.820	21.210	21.210	238,225
2026-08-31	20.350	21.010	20.340	20.770	20.770	222,577
2026-08-28	20.190	20.190	20.190	20.190	20.190	180,890
2026-08-27	19.450	20.140	19.330	20.000	20.000	187,254
2026-08-26	19.570	20.030	19.370	19.520	19.520	204,039
2026-08-25	18.640	19.640	18.610	19.600	19.600	218,460
2026-08-24	18.320	18.860	18.200	18.640	18.640	264,857
2026-08-21	18.380	18.380	18.380	18.380	18.380	291,208
2026-08-20	18.100	18.240	17.930	18.130	18.130	348,752
2026-08-19	18.040	18.280	18.030	18.060	18.060	340,543
2026-08-18	18.070	18.090	17.800	17.810	17.810	561,559
2026-08-17	18.470	18.490	17.960	17.990	17.990	561,462
2026-08-14	18.370	18.370	18.370	18.370	18.370	1,002,764
2026-08-13	18.700	19.170	18.190	18.270	18.270	895,262
2026-08-12	19.030	19.030	19.030	19.030	19.030	303,830
2026-08-11	19.300	19.300	19.300	19.300	19.300	382,586
2026-08-10	20.070	20.070	20.070	20.070	20.070	170,464
2026-08-07	20.100	20.100	20.100	20.100	20.100	247,241
2026-08-06	21.000	21.070	20.210	20.270	20.270	269,001
2026-08-05	21.170	21.440	21.020	21.020	21.020	117,021
2026-08-04	21.480	21.590	20.960	21.020	21.020	137,890
2026-08-03	21.430	21.590	21.170	21.280	21.280	162,686
2026-07-31	21.280	21.280	21.280	21.280	21.280	115,603
2026-07-30	20.900	21.200	20.780	21.180	21.180	96,930
2026-07-29	20.760	21.050	20.470	20.800	20.800	115,148
2026-07-28	20.760	21.000	20.590	20.810	20.810	95,222
2026-07-27	20.500	20.670	20.420	20.490	20.490	120,564
2026-07-24	20.390	20.390	20.390	20.390	20.390	131,741
2026-07-23	21.030	21.070	20.780	20.940	20.940	97,135
2026-07-22	20.950	21.130	20.720	21.070	21.070	119,868
2026-07-21	20.150	20.850	20.090	20.840	20.840	129,369
2026-07-20	20.520	20.550	20.140	20.190	20.190	162,281
2026-07-17	20.450	20.450	20.450	20.450	20.450	136,507
2026-07-16	20.510	20.810	20.460	20.720	20.720	123,842
2026-07-15	20.500	20.740	20.440	20.570	20.570	132,937
2026-07-14	20.350	20.640	20.300	20.590	20.590	134,227

Page 1 of 4 · 240 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.