BBAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.900	20.900	20.900	20.900	20.900	163,563
2025-10-16	20.300	20.620	20.040	20.370	20.370	192,854
2025-10-15	20.800	20.900	20.240	20.350	20.350	308,997
2025-10-14	20.800	21.160	20.680	20.700	20.700	193,665
2025-10-13	20.880	20.880	20.880	20.880	20.880	196,523
2025-10-10	20.650	20.650	20.650	20.650	20.650	304,074
2025-10-09	21.160	21.340	21.020	21.160	21.160	157,663
2025-10-08	21.100	21.100	21.100	21.100	21.100	187,210
2025-10-07	21.280	21.280	21.280	21.280	21.280	255,688
2025-10-06	21.430	21.430	21.430	21.430	21.430	265,739
2025-10-03	21.610	21.610	21.610	21.610	21.610	186,209
2025-10-02	21.820	21.820	21.820	21.820	21.820	187,275
2025-10-01	21.950	21.950	21.950	21.950	21.950	297,047
2025-09-30	22.080	22.080	22.080	22.080	22.080	180,479
2025-09-29	22.110	22.110	22.110	22.110	22.110	178,793
2025-09-26	22.170	22.170	22.170	22.170	22.170	137,338
2025-09-25	22.160	22.210	21.730	21.870	21.870	192,127
2025-09-24	22.140	22.730	22.110	22.110	22.110	183,988
2025-09-23	21.730	22.150	21.530	22.150	22.150	179,690
2025-09-22	21.620	21.620	21.620	21.620	21.620	282,610
2025-09-19	21.650	21.650	21.650	21.650	21.650	245,062
2025-09-18	22.000	22.580	21.990	22.150	22.150	181,824
2025-09-17	21.950	22.190	21.680	21.730	21.730	223,329
2025-09-16	21.930	22.140	21.820	21.960	21.960	195,618
2025-09-15	22.310	22.390	21.820	21.820	21.820	274,120
2025-09-12	22.310	22.310	22.310	22.310	22.310	195,574
2025-09-11	22.050	22.540	22.050	22.250	22.250	202,159
2025-09-10	21.310	22.270	21.300	22.030	22.030	242,161
2025-09-09	21.090	21.430	20.930	21.400	21.400	186,725
2025-09-08	21.150	21.290	20.670	20.960	20.960	317,425
2025-09-05	21.140	21.140	21.140	21.140	21.140	257,770
2025-09-04	20.290	20.540	20.050	20.450	20.450	228,599
2025-09-03	20.410	20.560	20.090	20.290	20.290	296,736
2025-09-02	20.170	20.670	20.100	20.450	20.450	366,775
2025-09-01	21.410	21.530	20.960	21.120	21.120	317,811
2025-08-29	21.400	21.400	21.400	21.400	21.400	260,994
2025-08-28	21.080	21.080	21.080	21.080	21.080	227,051
2025-08-27	20.000	20.700	19.940	20.690	20.690	241,239
2025-08-26	20.070	20.440	19.930	20.350	20.350	268,165
2025-08-25	20.500	20.570	20.060	20.060	20.060	262,055
2025-08-22	20.560	20.560	20.560	20.560	20.560	264,880
2025-08-21	19.640	19.800	19.490	19.690	19.690	361,604
2025-08-20	19.780	20.040	19.540	19.900	19.900	532,052
2025-08-19	20.830	20.930	19.720	19.830	19.830	547,442
2025-08-18	20.600	21.180	20.210	21.090	21.090	541,088
2025-08-15	18.900	20.760	18.800	20.540	20.540	704,695
2025-08-14	19.860	19.860	19.860	19.860	19.860	398,266
2025-08-13	19.310	19.600	19.260	19.300	19.300	340,445
2025-08-12	19.310	19.530	19.220	19.250	19.250	395,074
2025-08-11	19.080	19.080	19.080	19.080	19.080	473,371
2025-08-08	18.950	18.950	18.950	18.950	18.950	517,322
2025-08-07	18.910	18.910	18.910	18.910	18.910	532,486
2025-08-06	18.720	18.720	18.720	18.720	18.720	616,278
2025-08-05	18.750	18.750	18.750	18.750	18.750	730,049
2025-08-04	18.550	19.030	18.470	18.730	18.730	1,371,736
2025-08-01	18.350	18.350	18.350	18.350	18.350	1,397,787
2025-07-31	19.870	19.880	19.610	19.810	19.810	618,169
2025-07-30	19.910	19.910	19.910	19.910	19.910	576,046
2025-07-29	20.040	20.090	19.900	19.950	19.950	361,208
2025-07-28	20.300	20.380	19.960	19.960	19.960	419,732

← NewerPage 5 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.