BBAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 25.300 | 25.350 | 24.330 | 24.400 | 24.400 | 182,265 |
| 2026-04-14 | 24.750 | 25.490 | 24.750 | 25.400 | 25.400 | 129,945 |
| 2026-04-13 | 24.600 | 24.840 | 24.420 | 24.720 | 24.720 | 139,595 |
| 2026-04-10 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 119,782 |
| 2026-04-09 | 24.530 | 24.900 | 24.370 | 24.740 | 24.740 | 124,688 |
| 2026-04-08 | 24.250 | 24.800 | 24.160 | 24.430 | 24.430 | 171,896 |
| 2026-04-07 | 23.370 | 23.490 | 23.040 | 23.410 | 23.410 | 159,559 |
| 2026-04-06 | 23.430 | 23.680 | 23.300 | 23.470 | 23.470 | 188,042 |
| 2026-04-02 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | 167,553 |
| 2026-04-01 | 23.230 | 23.810 | 23.110 | 23.620 | 23.620 | 158,838 |
| 2026-03-31 | 22.660 | 23.230 | 22.460 | 23.040 | 23.040 | 190,414 |
| 2026-03-30 | 22.900 | 23.060 | 22.330 | 22.430 | 22.430 | 290,678 |
| 2026-03-27 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 254,269 |
| 2026-03-26 | 23.540 | 23.790 | 22.930 | 22.990 | 22.990 | 226,575 |
| 2026-03-25 | 23.890 | 24.330 | 23.740 | 23.940 | 23.940 | 122,278 |
| 2026-03-24 | 23.850 | 23.940 | 23.410 | 23.660 | 23.660 | 136,408 |
| 2026-03-23 | 23.510 | 24.290 | 23.490 | 24.000 | 24.000 | 144,860 |
| 2026-03-20 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 174,445 |
| 2026-03-19 | 23.290 | 23.720 | 22.900 | 23.520 | 23.520 | 171,349 |
| 2026-03-18 | 23.650 | 23.840 | 23.420 | 23.500 | 23.500 | 158,455 |
| 2026-03-17 | 23.910 | 24.200 | 23.650 | 23.680 | 23.680 | 168,861 |
| 2026-03-16 | 24.120 | 24.520 | 23.830 | 23.900 | 23.900 | 172,895 |
| 2026-03-13 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 225,911 |
| 2026-03-12 | 25.280 | 25.330 | 24.180 | 24.180 | 24.180 | 221,260 |
| 2026-03-11 | 24.980 | 25.680 | 24.860 | 25.310 | 25.310 | 133,372 |
| 2026-03-10 | 25.010 | 25.510 | 24.660 | 25.080 | 25.080 | 129,998 |
| 2026-03-09 | 24.510 | 25.020 | 24.310 | 24.730 | 24.730 | 185,750 |
| 2026-03-06 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 207,084 |
| 2026-03-05 | 25.800 | 25.930 | 24.990 | 25.060 | 25.060 | 205,408 |
| 2026-03-04 | 25.990 | 26.440 | 25.750 | 26.000 | 26.000 | 174,943 |
| 2026-03-03 | 26.290 | 26.700 | 25.380 | 25.760 | 25.760 | 218,798 |
| 2026-03-02 | 26.500 | 26.970 | 26.170 | 26.880 | 26.880 | 201,894 |
| 2026-02-27 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 121,688 |
| 2026-02-26 | 27.480 | 27.730 | 26.970 | 27.240 | 27.240 | 122,757 |
| 2026-02-25 | 27.270 | 27.800 | 27.270 | 27.590 | 27.590 | 149,846 |
| 2026-02-24 | 26.770 | 27.380 | 26.670 | 27.040 | 27.040 | 153,390 |
| 2026-02-23 | 26.990 | 27.330 | 26.660 | 26.860 | 26.860 | 196,627 |
| 2026-02-20 | 26.970 | 26.970 | 26.970 | 26.970 | 26.970 | 199,098 |
| 2026-02-19 | 25.820 | 26.580 | 25.550 | 26.340 | 26.340 | 209,220 |
| 2026-02-18 | 25.430 | 25.780 | 25.360 | 25.730 | 25.730 | 156,915 |
| 2026-02-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 223,698 |
| 2026-02-12 | 25.360 | 26.890 | 24.540 | 25.920 | 25.920 | 333,475 |
| 2026-02-11 | 24.990 | 25.220 | 24.760 | 24.890 | 24.890 | 146,267 |
| 2026-02-10 | 24.820 | 25.410 | 24.700 | 24.790 | 24.790 | 161,275 |
| 2026-02-09 | 24.320 | 24.940 | 24.250 | 24.890 | 24.890 | 169,649 |
| 2026-02-06 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 197,506 |
| 2026-02-05 | 25.090 | 25.250 | 24.200 | 24.500 | 24.500 | 189,658 |
| 2026-02-04 | 25.300 | 25.410 | 24.880 | 25.050 | 25.050 | 179,632 |
| 2026-02-03 | 25.410 | 26.090 | 25.410 | 25.720 | 25.720 | 208,772 |
| 2026-02-02 | 25.150 | 25.440 | 25.000 | 25.300 | 25.300 | 229,366 |
| 2026-01-30 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 78,802 |
| 2026-01-29 | 25.400 | 25.890 | 25.040 | 25.420 | 25.420 | 214,168 |
| 2026-01-28 | 24.690 | 25.520 | 24.690 | 25.460 | 25.460 | 225,607 |
| 2026-01-27 | 24.560 | 25.070 | 24.440 | 24.780 | 24.780 | 231,625 |
| 2026-01-26 | 24.390 | 24.650 | 23.900 | 24.390 | 24.390 | 255,243 |
| 2026-01-23 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 276,304 |
| 2026-01-22 | 22.460 | 23.480 | 22.460 | 23.450 | 23.450 | 280,612 |
| 2026-01-21 | 21.610 | 22.550 | 21.610 | 22.400 | 22.400 | 212,700 |
| 2026-01-20 | 21.310 | 21.600 | 21.130 | 21.550 | 21.550 | 207,005 |
| 2026-01-19 | 21.370 | 21.500 | 21.250 | 21.290 | 21.290 | 192,343 |
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.