BBAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 27.580 | 27.660 | 27.330 | 27.520 | 27.520 | 160,232 |
| 2025-01-27 | 26.590 | 27.700 | 26.550 | 27.610 | 27.610 | 226,234 |
| 2025-01-24 | 26.590 | 26.590 | 26.590 | 26.590 | 26.590 | 160,748 |
| 2025-01-23 | 26.290 | 27.060 | 26.200 | 26.710 | 26.710 | 195,566 |
| 2025-01-22 | 25.570 | 26.280 | 25.560 | 26.140 | 26.140 | 193,033 |
| 2025-01-21 | 25.450 | 25.750 | 25.440 | 25.720 | 25.720 | 181,656 |
| 2025-01-20 | 25.380 | 25.590 | 25.260 | 25.500 | 25.500 | 216,122 |
| 2025-01-17 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 190,528 |
| 2025-01-16 | 25.300 | 25.470 | 25.150 | 25.380 | 25.380 | 181,075 |
| 2025-01-15 | 24.890 | 25.360 | 24.750 | 25.250 | 25.250 | 211,890 |
| 2025-01-14 | 24.280 | 24.700 | 24.190 | 24.700 | 24.700 | 184,982 |
| 2025-01-13 | 24.240 | 24.440 | 24.170 | 24.220 | 24.220 | 234,864 |
| 2025-01-10 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 211,062 |
| 2025-01-09 | 24.170 | 24.280 | 24.000 | 24.280 | 24.280 | 207,776 |
| 2025-01-08 | 24.270 | 24.370 | 23.960 | 24.140 | 24.140 | 293,958 |
| 2025-01-07 | 24.200 | 24.390 | 24.060 | 24.280 | 24.280 | 277,633 |
| 2025-01-06 | 24.000 | 24.050 | 23.820 | 23.980 | 23.980 | 368,227 |
| 2025-01-03 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 503,413 |
| 2025-01-02 | 24.230 | 24.330 | 23.850 | 24.000 | 24.000 | 568,134 |
| 2024-12-30 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 335,681 |
| 2024-12-27 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 391,191 |
| 2024-12-26 | 24.000 | 24.400 | 23.970 | 24.220 | 24.220 | 329,895 |
| 2024-12-23 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 505,704 |
| 2024-12-20 | 24.030 | 24.030 | 24.030 | 24.030 | 24.030 | 418,907 |
| 2024-12-19 | 23.790 | 24.060 | 23.760 | 23.970 | 23.970 | 392,072 |
| 2024-12-18 | 24.420 | 24.490 | 23.750 | 23.750 | 23.750 | 591,060 |
| 2024-12-17 | 24.250 | 24.490 | 24.020 | 24.450 | 24.450 | 303,476 |
| 2024-12-16 | 24.540 | 24.610 | 24.160 | 24.160 | 24.160 | 474,357 |
| 2024-12-13 | 24.540 | 24.540 | 24.540 | 24.540 | 24.540 | 347,712 |
| 2024-12-12 | 25.000 | 25.190 | 24.600 | 24.840 | 24.840 | 289,831 |
| 2024-12-11 | 24.870 | 25.630 | 24.680 | 25.360 | 25.360 | 304,464 |
| 2024-12-10 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.