BBDC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	16.570	16.640	16.300	16.360	16.360	27,325
2026-07-10	16.500	16.500	16.500	16.500	16.500	30,095
2026-07-09	15.590	15.800	15.480	15.690	15.690	16,974
2026-07-08	15.560	15.560	15.330	15.510	15.510	36,794
2026-07-07	15.670	15.750	15.450	15.530	15.530	34,346
2026-07-06	15.610	15.610	15.390	15.540	15.540	48,892
2026-07-03	15.920	15.920	15.920	15.920	15.920	30,157
2026-07-02	15.940	16.220	15.710	15.850	15.850	32,497
2026-07-01	15.790	15.820	15.510	15.740	15.740	39,031
2026-06-30	15.890	15.910	15.520	15.750	15.750	38,866
2026-06-29	15.740	15.880	15.570	15.810	15.810	24,794
2026-06-26	15.740	15.740	15.740	15.740	15.740	34,514
2026-06-25	15.560	15.800	15.370	15.370	15.370	29,540
2026-06-24	15.580	15.700	15.390	15.460	15.460	42,964
2026-06-23	15.380	15.640	15.260	15.640	15.640	22,107
2026-06-22	15.260	15.490	15.260	15.490	15.490	27,396
2026-06-19	15.290	15.290	15.290	15.290	15.290	25,012
2026-06-18	15.420	15.550	15.220	15.420	15.420	29,139
2026-06-17	15.380	15.640	15.260	15.330	15.330	26,636
2026-06-16	15.410	15.700	15.220	15.290	15.290	38,409
2026-06-15	15.660	15.960	15.360	15.470	15.470	41,464
2026-06-12	15.410	15.680	15.260	15.500	15.500	22,532
2026-06-11	15.250	15.500	15.010	15.500	15.500	35,336
2026-06-10	15.170	15.190	15.000	15.100	15.100	39,659
2026-06-09	15.170	15.330	15.010	15.180	15.180	31,848
2026-06-08	15.230	15.240	14.990	15.000	15.000	70,681
2026-06-05	15.300	15.300	15.300	15.300	15.300	40,273
2026-06-03	15.190	15.190	15.190	15.190	15.190	74,469
2026-06-02	15.390	15.550	15.330	15.550	15.550	29,555
2026-06-01	15.710	15.750	15.250	15.350	15.350	62,984
2026-05-29	15.550	15.550	15.550	15.550	15.550	43,586
2026-05-28	15.800	15.800	15.480	15.740	15.740	27,789
2026-05-27	15.730	15.840	15.580	15.650	15.650	28,927
2026-05-26	15.670	15.700	15.410	15.620	15.620	32,703
2026-05-25	15.580	15.720	15.500	15.720	15.720	26,464
2026-05-22	15.420	15.420	15.420	15.420	15.420	30,696
2026-05-21	15.580	15.690	15.310	15.550	15.550	26,672
2026-05-20	15.280	15.660	15.250	15.660	15.660	30,494
2026-05-19	15.310	15.310	15.020	15.190	15.190	48,476
2026-05-18	15.490	15.540	15.220	15.340	15.340	46,540
2026-05-15	15.400	15.400	15.400	15.400	15.400	65,178
2026-05-14	15.570	15.750	15.510	15.590	15.590	29,517
2026-05-13	15.710	15.830	15.380	15.380	15.380	57,459
2026-05-12	15.850	15.850	15.640	15.680	15.680	41,134
2026-05-11	16.150	16.170	15.730	15.820	15.820	80,649
2026-05-08	16.230	16.230	16.230	16.230	16.230	35,851
2026-05-07	16.800	16.870	16.040	16.190	16.190	78,750
2026-05-06	16.710	16.710	16.710	16.710	16.710	30,935
2026-05-05	16.600	16.600	16.600	16.600	16.600	28,604
2026-05-04	16.410	16.410	16.410	16.410	16.410	55,055
2026-04-30	16.850	16.850	16.850	16.850	16.850	34,562
2026-04-29	16.900	16.900	16.470	16.480	16.480	35,330
2026-04-28	16.940	17.000	16.670	17.000	17.000	26,327
2026-04-27	17.130	17.190	16.950	16.980	16.980	23,192
2026-04-24	17.070	17.070	17.070	17.070	17.070	23,951
2026-04-23	17.600	17.640	17.140	17.250	17.250	20,856
2026-04-22	18.080	18.080	17.500	17.580	17.580	33,768
2026-04-20	18.080	18.080	18.080	18.080	18.080	23,309
2026-04-17	18.300	18.300	18.300	18.300	18.300	21,910
2026-04-16	18.030	18.270	18.000	18.180	18.180	17,755

← NewerPage 2 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.