BBAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.390	21.390	21.390	21.390	21.390	196,563
2026-01-15	21.500	21.650	21.350	21.460	21.460	194,017
2026-01-14	21.310	21.490	21.160	21.490	21.490	213,171
2026-01-13	21.790	21.800	21.060	21.230	21.230	293,404
2026-01-12	21.880	22.000	21.600	21.920	21.920	184,999
2026-01-09	21.900	21.900	21.900	21.900	21.900	150,545
2026-01-08	21.750	21.900	21.630	21.870	21.870	168,656
2026-01-07	22.050	22.060	21.650	21.700	21.700	226,316
2026-01-06	21.980	22.140	21.980	22.050	22.050	156,049
2026-01-05	21.680	21.970	21.580	21.870	21.870	212,116
2026-01-02	21.700	21.700	21.700	21.700	21.700	244,921
2025-12-30	22.000	22.000	22.000	22.000	22.000	171,597
2025-12-29	21.760	21.880	21.610	21.700	21.700	199,147
2025-12-26	21.840	21.840	21.840	21.840	21.840	197,189
2025-12-23	21.710	21.710	21.710	21.710	21.710	177,721
2025-12-22	21.440	21.560	21.230	21.290	21.290	297,737
2025-12-19	21.500	21.500	21.500	21.500	21.500	262,134
2025-12-18	21.440	21.810	21.420	21.600	21.600	153,195
2025-12-17	21.750	21.750	21.290	21.560	21.560	219,366
2025-12-16	21.990	22.150	21.610	21.730	21.730	206,827
2025-12-15	21.920	22.040	21.810	21.900	21.900	209,508
2025-12-12	21.820	21.820	21.820	21.820	21.820	170,129
2025-12-11	21.480	21.820	21.470	21.600	21.600	158,136
2025-12-10	21.540	21.710	21.330	21.670	21.670	172,792
2025-12-09	21.550	21.710	21.120	21.550	21.550	256,859
2025-12-08	21.420	21.890	21.420	21.590	21.590	288,050
2025-12-05	21.200	21.200	21.200	21.200	21.200	460,964
2025-12-04	22.380	22.900	22.380	22.750	22.750	137,497
2025-12-03	22.620	22.680	22.270	22.270	22.270	159,017
2025-12-02	22.280	22.600	22.210	22.480	22.480	153,544
2025-12-01	22.500	22.540	22.130	22.150	22.150	241,032
2025-11-28	22.470	22.470	22.470	22.470	22.470	163,989
2025-11-27	22.310	22.330	22.050	22.150	22.150	144,212
2025-11-26	21.980	22.370	21.950	22.220	22.220	135,051
2025-11-25	21.900	22.120	21.850	21.900	21.900	149,216
2025-11-24	21.990	22.190	21.850	21.850	21.850	171,240
2025-11-21	22.000	22.000	22.000	22.000	22.000	198,729
2025-11-19	21.590	21.590	21.590	21.590	21.590	220,700
2025-11-18	22.380	22.380	21.890	21.890	21.890	188,795
2025-11-17	22.460	22.620	22.280	22.500	22.500	179,513
2025-11-14	22.370	22.370	22.370	22.370	22.370	181,966
2025-11-13	21.400	22.690	21.250	22.600	22.600	304,759
2025-11-12	23.470	23.510	22.550	22.840	22.840	197,415
2025-11-11	22.780	23.570	22.780	23.420	23.420	201,602
2025-11-10	22.890	22.940	22.610	22.760	22.760	181,785
2025-11-07	22.920	22.920	22.920	22.920	22.920	154,343
2025-11-06	22.610	22.900	22.530	22.860	22.860	156,639
2025-11-05	22.270	22.690	22.200	22.670	22.670	156,835
2025-11-04	22.000	22.370	21.950	22.310	22.310	160,856
2025-11-03	21.940	22.140	21.710	22.060	22.060	200,489
2025-10-31	21.980	21.980	21.980	21.980	21.980	155,531
2025-10-30	21.010	21.850	21.000	21.690	21.690	137,933
2025-10-29	20.980	21.450	20.960	21.200	21.200	126,297
2025-10-28	20.860	21.080	20.810	20.990	20.990	128,395
2025-10-27	20.730	20.880	20.570	20.840	20.840	152,762
2025-10-24	20.530	20.530	20.530	20.530	20.530	149,802
2025-10-23	20.690	20.830	20.560	20.730	20.730	119,658
2025-10-22	20.580	20.720	20.480	20.660	20.660	120,443
2025-10-21	20.770	20.800	20.380	20.500	20.500	179,609
2025-10-20	20.760	20.920	20.520	20.750	20.750	183,431

← NewerPage 4 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.