BBDC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	17.980	18.130	17.840	18.030	18.030	23,121
2026-04-14	17.870	18.080	17.870	18.070	18.070	22,987
2026-04-13	17.630	17.950	17.430	17.950	17.950	24,087
2026-04-10	17.750	17.750	17.750	17.750	17.750	24,244
2026-04-09	17.360	17.620	17.280	17.600	17.600	21,617
2026-04-08	17.000	17.740	17.000	17.400	17.400	29,261
2026-04-07	16.640	16.700	16.350	16.680	16.680	31,477
2026-04-06	16.890	16.920	16.720	16.880	16.880	35,884
2026-04-02	16.800	16.800	16.800	16.800	16.800	29,627
2026-04-01	16.880	17.140	16.750	17.000	17.000	27,707
2026-03-31	16.430	16.860	16.350	16.790	16.790	24,819
2026-03-30	16.440	16.520	16.150	16.280	16.280	33,029
2026-03-27	16.250	16.250	16.250	16.250	16.250	28,687
2026-03-26	16.670	16.680	16.410	16.570	16.570	25,996
2026-03-25	16.430	16.790	16.430	16.700	16.700	21,167
2026-03-24	16.440	16.440	16.130	16.400	16.400	23,553
2026-03-23	16.030	16.690	16.030	16.460	16.460	28,047
2026-03-20	15.910	15.910	15.910	15.910	15.910	50,182
2026-03-19	16.060	16.200	15.680	16.150	16.150	49,099
2026-03-18	16.300	16.330	16.100	16.240	16.240	33,752
2026-03-17	16.500	16.590	16.170	16.300	16.300	36,633
2026-03-16	16.770	16.880	16.410	16.470	16.470	35,084
2026-03-13	16.420	16.420	16.420	16.420	16.420	43,870
2026-03-12	17.000	17.000	16.490	16.760	16.760	46,634
2026-03-11	17.180	17.340	16.930	17.150	17.150	23,035
2026-03-10	16.990	17.390	16.890	17.260	17.260	22,268
2026-03-09	16.790	17.000	16.440	16.970	16.970	41,588
2026-03-06	16.870	16.870	16.870	16.870	16.870	50,101
2026-03-05	17.650	17.700	17.080	17.160	17.160	41,176
2026-03-04	17.580	17.890	17.400	17.720	17.720	28,192
2026-03-03	17.920	17.920	17.120	17.400	17.400	62,721
2026-03-02	18.290	18.430	17.850	18.300	18.300	38,432
2026-02-27	18.330	18.330	18.330	18.330	18.330	29,442
2026-02-26	18.400	18.580	18.010	18.220	18.220	24,866
2026-02-25	18.620	18.740	18.320	18.340	18.340	19,825
2026-02-24	18.380	18.670	18.260	18.580	18.580	19,051
2026-02-23	18.740	18.740	18.290	18.370	18.370	25,548
2026-02-20	18.730	18.730	18.730	18.730	18.730	21,336
2026-02-19	17.940	18.510	17.940	18.300	18.300	20,431
2026-02-18	18.140	18.270	17.900	17.970	17.970	23,092
2026-02-13	18.150	18.150	18.150	18.150	18.150	27,814
2026-02-12	18.590	18.640	18.300	18.450	18.450	19,937
2026-02-11	18.220	18.690	18.220	18.680	18.680	23,197
2026-02-10	18.060	18.360	18.010	18.100	18.100	29,829
2026-02-09	17.960	18.170	17.630	18.170	18.170	27,552
2026-02-06	17.850	17.850	17.850	17.850	17.850	47,850
2026-02-05	18.080	18.300	17.700	18.210	18.210	25,346
2026-02-04	18.600	18.600	17.800	18.030	18.030	30,914
2026-02-03	18.740	18.970	18.540	18.740	18.740	24,571
2026-02-02	18.340	18.580	18.340	18.550	18.550	29,449
2026-01-30	18.420	18.520	18.320	18.490	18.490	12,729
2026-01-29	18.790	18.950	18.210	18.510	18.510	23,664
2026-01-28	18.500	18.800	18.360	18.800	18.800	25,647
2026-01-27	18.160	18.680	18.060	18.600	18.600	27,258
2026-01-26	17.880	18.170	17.610	18.170	18.170	25,684
2026-01-23	18.010	18.010	18.010	18.010	18.010	25,434
2026-01-22	16.990	17.740	16.910	17.700	17.700	32,216
2026-01-21	16.460	17.050	16.460	17.000	17.000	28,762
2026-01-20	16.110	16.500	16.040	16.480	16.480	19,747
2026-01-19	16.190	16.370	16.120	16.270	16.270	20,413

← NewerPage 3 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.