BBAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	28.350	28.350	28.350	28.350	28.350	138,305
2025-04-25	28.050	28.050	28.050	28.050	28.050	137,072
2025-04-24	27.730	27.730	27.730	27.730	27.730	264,148
2025-04-23	27.950	28.220	27.800	28.060	28.060	115,661
2025-04-22	27.790	27.790	27.790	27.790	27.790	188,014
2025-04-17	27.410	27.410	27.410	27.410	27.410	194,776
2025-04-16	27.680	27.680	27.680	27.680	27.680	185,389
2025-04-15	27.740	27.740	27.740	27.740	27.740	148,461
2025-04-14	28.090	28.090	28.090	28.090	28.090	148,537
2025-04-11	27.820	27.820	27.820	27.820	27.820	125,067
2025-04-10	27.570	27.570	27.570	27.570	27.570	165,526
2025-04-09	27.770	27.770	27.770	27.770	27.770	217,570
2025-04-08	27.580	27.580	27.580	27.580	27.580	200,641
2025-04-07	27.690	27.690	27.690	27.690	27.690	296,778
2025-04-04	28.000	28.000	28.000	28.000	28.000	247,797
2025-04-03	28.500	28.500	28.500	28.500	28.500	125,642
2025-04-02	28.350	28.350	28.350	28.350	28.350	129,244
2025-04-01	28.340	28.340	28.340	28.340	28.340	154,825
2025-03-31	28.230	28.230	28.230	28.230	28.230	226,216
2025-03-28	28.670	28.670	28.670	28.670	28.670	123,263
2025-03-27	28.700	28.700	28.700	28.700	28.700	117,021
2025-03-26	28.820	28.820	28.820	28.820	28.820	121,927
2025-03-25	28.420	28.420	28.420	28.420	28.420	138,964
2025-03-24	28.320	28.320	28.320	28.320	28.320	186,468
2025-03-21	28.400	28.400	28.400	28.400	28.400	222,829
2025-03-20	28.200	28.200	28.200	28.200	28.200	234,313
2025-03-19	28.450	28.450	28.450	28.450	28.450	123,784
2025-03-18	28.510	28.510	28.510	28.510	28.510	135,267
2025-03-17	28.440	28.440	28.440	28.440	28.440	158,159
2025-03-14	27.930	27.930	27.930	27.930	27.930	134,085
2025-03-13	27.460	27.460	27.460	27.460	27.460	132,770
2025-03-12	27.060	27.060	27.060	27.060	27.060	175,052
2025-03-11	27.740	27.740	27.740	27.740	27.740	254,792
2025-03-10	27.900	27.900	27.900	27.900	27.900	288,330
2025-03-07	28.010	28.010	28.010	28.010	28.010	244,577
2025-03-06	27.900	27.900	27.490	27.730	27.730	300,961
2025-03-05	27.310	27.920	27.310	27.910	27.910	179,105
2025-02-28	27.250	27.250	27.250	27.250	27.250	294,617
2025-02-27	28.000	28.280	27.880	28.080	28.080	137,355
2025-02-26	28.460	28.500	27.940	28.070	28.070	139,030
2025-02-25	27.800	28.350	27.760	28.200	28.200	140,201
2025-02-24	28.020	28.200	27.650	27.800	27.800	186,561
2025-02-21	27.910	27.910	27.910	27.910	27.910	203,011
2025-02-20	28.280	28.400	27.800	27.990	27.990	298,736
2025-02-19	29.200	29.300	28.670	28.800	28.800	172,186
2025-02-18	29.100	29.610	29.070	29.500	29.500	157,042
2025-02-17	28.750	29.480	28.710	29.150	29.150	205,095
2025-02-14	28.750	28.750	28.750	28.750	28.750	175,252
2025-02-13	27.600	27.730	27.280	27.480	27.480	134,611
2025-02-12	27.700	27.950	27.510	27.550	27.550	183,575
2025-02-11	27.830	28.200	27.820	28.100	28.100	132,879
2025-02-10	27.820	28.100	27.800	27.830	27.830	168,454
2025-02-07	27.820	27.820	27.820	27.820	27.820	176,316
2025-02-06	27.830	28.190	27.610	28.160	28.160	183,992
2025-02-05	27.800	28.100	27.600	27.800	27.800	159,597
2025-02-04	27.600	28.080	27.470	27.780	27.780	183,558
2025-02-03	27.680	27.720	27.350	27.600	27.600	247,649
2025-01-31	27.680	27.680	27.680	27.680	27.680	178,186
2025-01-30	27.410	27.940	27.290	27.740	27.740	164,241
2025-01-29	27.570	27.750	27.350	27.480	27.480	158,975

← NewerPage 7 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.