BBDC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.240	16.240	16.240	16.240	16.240	17,852
2026-01-15	15.860	16.260	15.860	16.220	16.220	21,810
2026-01-14	15.670	15.880	15.560	15.880	15.880	19,559
2026-01-13	15.730	15.750	15.430	15.750	15.750	31,062
2026-01-12	15.880	16.000	15.650	15.800	15.800	28,201
2026-01-09	15.940	15.940	15.940	15.940	15.940	18,741
2026-01-08	16.080	16.200	15.750	15.830	15.830	27,917
2026-01-07	16.210	16.360	15.940	16.090	16.090	23,413
2026-01-06	16.170	16.530	16.160	16.350	16.350	21,867
2026-01-05	15.660	16.180	15.550	16.180	16.180	29,607
2026-01-02	15.610	15.610	15.610	15.610	15.610	28,116
2025-12-30	15.680	15.680	15.680	15.680	15.680	20,563
2025-12-29	15.860	15.910	15.730	15.800	15.800	26,958
2025-12-26	15.920	15.920	15.920	15.920	15.920	24,029
2025-12-23	15.900	15.900	15.900	15.900	15.900	23,470
2025-12-22	15.980	15.990	15.630	15.800	15.800	27,332
2025-12-19	15.870	15.870	15.870	15.870	15.870	25,111
2025-12-18	15.620	15.830	15.500	15.800	15.800	16,747
2025-12-17	15.800	15.810	15.280	15.610	15.610	25,923
2025-12-16	16.100	16.180	15.790	15.800	15.800	24,461
2025-12-15	16.100	16.380	16.090	16.310	16.310	24,055
2025-12-12	16.030	16.030	16.030	16.030	16.030	19,554
2025-12-11	15.740	15.980	15.620	15.760	15.760	19,126
2025-12-10	15.540	15.830	15.480	15.650	15.650	23,937
2025-12-09	15.660	15.740	15.200	15.500	15.500	30,485
2025-12-08	15.740	15.910	15.510	15.660	15.660	39,178
2025-12-05	15.550	15.550	15.550	15.550	15.550	50,852
2025-12-04	16.410	16.620	16.370	16.500	16.500	18,910
2025-12-03	16.800	16.870	16.220	16.390	16.390	28,826
2025-12-02	16.610	16.800	16.600	16.800	16.800	19,010
2025-12-01	16.800	16.950	16.480	16.630	16.630	29,041
2025-11-28	16.800	16.800	16.800	16.800	16.800	25,776
2025-11-27	16.640	16.700	16.580	16.700	16.700	13,553
2025-11-26	16.240	16.720	16.220	16.550	16.550	19,061
2025-11-25	16.080	16.350	16.050	16.100	16.100	17,449
2025-11-24	16.120	16.150	16.010	16.100	16.100	22,662
2025-11-21	16.250	16.250	16.250	16.250	16.250	32,661
2025-11-19	16.150	16.150	16.150	16.150	16.150	16,606
2025-11-18	16.470	16.500	16.250	16.470	16.470	17,079
2025-11-17	16.570	16.640	16.380	16.470	16.470	22,754
2025-11-14	16.690	16.690	16.690	16.690	16.690	17,207
2025-11-13	16.570	16.870	16.510	16.650	16.650	19,926
2025-11-12	16.550	16.610	16.370	16.520	16.520	17,770
2025-11-11	16.240	16.700	16.240	16.700	16.700	25,135
2025-11-10	15.990	16.290	15.990	16.250	16.250	26,853
2025-11-07	16.000	16.000	16.000	16.000	16.000	18,112
2025-11-06	15.900	16.050	15.870	15.970	15.970	20,361
2025-11-05	15.750	16.050	15.650	15.900	15.900	18,692
2025-11-04	15.670	15.790	15.520	15.750	15.750	19,548
2025-11-03	15.470	15.840	15.450	15.700	15.700	25,475
2025-10-31	15.500	15.500	15.500	15.500	15.500	24,422
2025-10-30	15.680	15.700	15.250	15.500	15.500	30,812
2025-10-29	15.610	16.050	15.610	15.920	15.920	21,807
2025-10-28	15.500	15.680	15.450	15.620	15.620	17,103
2025-10-27	15.480	15.690	15.470	15.600	15.600	18,551
2025-10-24	15.440	15.440	15.440	15.440	15.440	13,651
2025-10-23	15.160	15.370	15.160	15.310	15.310	13,238
2025-10-22	15.160	15.300	15.150	15.300	15.300	11,464
2025-10-21	15.270	15.360	15.140	15.250	15.250	14,570
2025-10-20	15.000	15.430	15.000	15.340	15.340	20,924

← NewerPage 4 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.