BBAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.280	20.280	20.280	20.280	20.280	315,825
2025-07-24	20.200	20.230	19.910	20.050	20.050	376,802
2025-07-23	19.950	20.440	19.880	20.230	20.230	401,929
2025-07-22	20.000	20.180	19.880	19.890	19.890	670,038
2025-07-21	19.850	19.850	19.850	19.850	19.850	943,643
2025-07-18	20.330	20.330	20.330	20.330	20.330	533,795
2025-07-17	20.870	20.880	20.580	20.750	20.750	395,825
2025-07-16	20.980	21.000	20.180	20.870	20.870	753,720
2025-07-15	20.740	21.070	20.720	20.910	20.910	512,198
2025-07-14	20.680	20.680	20.680	20.680	20.680	1,071,524
2025-07-11	21.190	21.190	21.190	21.190	21.190	818,580
2025-07-10	21.230	21.230	21.230	21.230	21.230	625,848
2025-07-09	22.010	22.060	21.400	21.490	21.490	573,248
2025-07-08	22.070	22.250	22.010	22.010	22.010	351,113
2025-07-07	22.410	22.490	22.000	22.080	22.080	574,713
2025-07-04	22.450	22.450	22.450	22.450	22.450	406,664
2025-07-03	22.020	22.520	21.960	22.400	22.400	333,455
2025-07-02	21.900	22.070	21.590	22.000	22.000	443,331
2025-07-01	22.190	22.520	21.900	21.920	21.920	609,991
2025-06-30	22.100	22.100	22.100	22.100	22.100	557,066
2025-06-27	21.800	21.800	21.800	21.800	21.800	370,488
2025-06-26	21.300	21.620	21.240	21.620	21.620	365,065
2025-06-25	21.400	21.440	21.140	21.280	21.280	437,662
2025-06-24	21.270	21.670	21.090	21.450	21.450	388,574
2025-06-23	21.380	21.650	21.030	21.070	21.070	784,147
2025-06-20	21.380	21.380	21.380	21.380	21.380	838,954
2025-06-18	21.840	21.840	21.840	21.840	21.840	548,138
2025-06-17	22.040	22.040	21.730	21.940	21.940	648,230
2025-06-16	21.780	22.180	21.700	21.990	21.990	677,781
2025-06-13	21.620	21.620	21.620	21.620	21.620	734,307
2025-06-12	21.410	21.490	21.050	21.460	21.460	845,498
2025-06-11	21.530	21.840	21.420	21.420	21.420	642,195
2025-06-10	21.860	21.860	21.320	21.550	21.550	805,178
2025-06-09	21.790	22.010	21.480	21.750	21.750	1,063,365
2025-06-06	21.730	21.730	21.730	21.730	21.730	1,449,625
2025-06-05	22.410	22.540	22.250	22.260	22.260	783,844
2025-06-04	23.050	23.180	22.370	22.370	22.370	1,111,288
2025-06-03	23.000	23.000	23.000	23.000	23.000	895,845
2025-06-02	23.270	23.270	23.270	23.270	23.270	1,130,910
2025-05-30	23.400	23.400	23.400	23.400	23.400	1,044,338
2025-05-29	23.680	23.680	23.680	23.680	23.680	1,016,993
2025-05-28	24.110	24.110	24.110	24.110	24.110	763,710
2025-05-27	24.570	24.570	24.570	24.570	24.570	402,435
2025-05-26	24.660	24.660	24.660	24.660	24.660	424,257
2025-05-23	24.450	24.450	24.450	24.450	24.450	1,004,704
2025-05-22	25.070	25.070	25.070	25.070	25.070	434,340
2025-05-21	25.280	25.280	25.280	25.280	25.280	507,297
2025-05-20	25.510	25.510	25.510	25.510	25.510	596,796
2025-05-19	25.060	25.060	25.060	25.060	25.060	1,298,335
2025-05-16	25.700	25.700	25.700	25.700	25.700	2,335,733
2025-05-15	29.400	29.400	29.400	29.400	29.400	175,397
2025-05-14	29.740	29.740	29.740	29.740	29.740	112,859
2025-05-13	29.630	29.630	29.630	29.630	29.630	115,675
2025-05-12	29.080	29.080	29.080	29.080	29.080	185,677
2025-05-09	29.600	29.600	29.600	29.600	29.600	0
2025-05-06	29.150	29.200	28.810	28.980	28.980	134,777
2025-05-05	29.130	29.130	29.130	29.130	29.130	157,119
2025-05-02	28.960	28.960	28.960	28.960	28.960	169,427
2025-04-30	28.880	28.880	28.880	28.880	28.880	135,198
2025-04-29	28.600	28.600	28.600	28.600	28.600	111,232

← NewerPage 6 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.