BBAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	20.570	20.650	20.200	20.240	20.240	166,813
2026-07-10	20.580	20.580	20.580	20.580	20.580	171,720
2026-07-09	19.540	20.060	19.520	19.980	19.980	143,506
2026-07-08	19.700	19.720	19.420	19.570	19.570	231,263
2026-07-07	19.770	20.100	19.730	19.780	19.780	190,290
2026-07-06	19.830	19.870	19.630	19.820	19.820	245,479
2026-07-03	20.000	20.000	20.000	20.000	20.000	173,696
2026-07-02	19.880	20.020	19.720	19.980	19.980	185,517
2026-07-01	19.810	19.990	19.580	19.750	19.750	283,368
2026-06-30	20.220	20.220	19.780	19.910	19.910	259,930
2026-06-29	20.310	20.380	20.120	20.240	20.240	147,310
2026-06-26	20.340	20.340	20.340	20.340	20.340	150,131
2026-06-25	19.900	20.250	19.840	20.030	20.030	139,134
2026-06-24	19.720	20.070	19.700	19.790	19.790	160,647
2026-06-23	19.580	19.900	19.340	19.850	19.850	185,375
2026-06-22	19.500	19.750	19.500	19.590	19.590	194,104
2026-06-19	19.480	19.480	19.480	19.480	19.480	161,841
2026-06-18	19.430	19.700	19.310	19.500	19.500	182,021
2026-06-17	19.570	19.800	19.360	19.420	19.420	209,018
2026-06-16	19.390	19.500	19.220	19.420	19.420	253,205
2026-06-15	19.740	20.000	19.340	19.420	19.420	362,283
2026-06-12	19.300	19.660	19.220	19.490	19.490	272,525
2026-06-11	19.130	19.580	18.920	19.420	19.420	474,256
2026-06-10	19.160	19.170	18.880	19.020	19.020	497,878
2026-06-09	19.240	19.470	19.050	19.120	19.120	368,246
2026-06-08	19.170	19.360	19.110	19.120	19.120	531,038
2026-06-05	19.200	19.200	19.200	19.200	19.200	627,916
2026-06-03	19.550	19.550	19.550	19.550	19.550	659,381
2026-06-02	20.160	20.190	19.880	19.880	19.880	378,991
2026-06-01	20.540	20.560	20.060	20.150	20.150	437,573
2026-05-29	20.370	20.370	20.370	20.370	20.370	349,113
2026-05-28	21.150	21.150	20.610	20.610	20.610	236,100
2026-05-27	21.370	21.560	21.090	21.090	21.090	161,221
2026-05-26	21.600	21.650	21.110	21.160	21.160	178,259
2026-05-25	21.140	21.680	21.050	21.680	21.680	188,031
2026-05-22	20.940	20.940	20.940	20.940	20.940	173,982
2026-05-21	20.680	21.050	20.490	20.850	20.850	175,317
2026-05-20	20.410	20.800	20.300	20.740	20.740	218,320
2026-05-19	20.300	20.530	20.080	20.300	20.300	286,202
2026-05-18	20.720	20.800	20.270	20.470	20.470	357,048
2026-05-15	20.730	20.730	20.730	20.730	20.730	348,073
2026-05-14	20.000	21.090	19.800	20.800	20.800	447,446
2026-05-13	20.800	20.800	20.800	20.800	20.800	352,240
2026-05-12	21.340	21.340	21.340	21.340	21.340	257,163
2026-05-11	21.630	21.630	21.630	21.630	21.630	302,830
2026-05-08	21.820	21.820	21.820	21.820	21.820	185,745
2026-05-07	22.100	22.130	21.700	21.750	21.750	298,711
2026-05-06	22.150	22.600	22.050	22.050	22.050	157,593
2026-05-05	21.950	22.160	21.920	21.940	21.940	184,721
2026-05-04	22.220	22.390	21.850	21.930	21.930	333,511
2026-04-30	22.230	22.230	22.230	22.230	22.230	216,602
2026-04-29	22.190	22.190	21.670	21.740	21.740	410,669
2026-04-28	22.530	22.680	22.250	22.560	22.560	170,204
2026-04-27	22.730	22.920	22.550	22.590	22.590	214,094
2026-04-24	22.770	22.770	22.770	22.770	22.770	278,772
2026-04-23	23.360	23.440	22.880	23.030	23.030	230,104
2026-04-22	24.150	24.200	23.370	23.450	23.450	255,824
2026-04-20	24.280	24.280	24.280	24.280	24.280	119,943
2026-04-17	24.470	24.470	24.470	24.470	24.470	107,562
2026-04-16	24.470	24.680	23.940	24.200	24.200	132,031

← NewerPage 2 of 8 · 452 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.