BBDC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.050	15.050	15.050	15.050	15.050	15,090
2025-10-16	14.690	15.060	14.630	14.940	14.940	17,007
2025-10-15	14.610	14.830	14.430	14.830	14.830	16,462
2025-10-14	14.410	14.810	14.410	14.600	14.600	19,375
2025-10-13	14.380	14.380	14.380	14.380	14.380	18,686
2025-10-10	14.330	14.330	14.330	14.330	14.330	20,327
2025-10-09	14.540	14.650	14.490	14.590	14.590	13,712
2025-10-08	14.500	14.500	14.500	14.500	14.500	17,191
2025-10-07	14.310	14.310	14.310	14.310	14.310	33,620
2025-10-06	14.650	14.650	14.650	14.650	14.650	24,310
2025-10-03	14.730	14.730	14.730	14.730	14.730	21,464
2025-10-02	14.700	14.700	14.700	14.700	14.700	22,546
2025-10-01	14.900	14.900	14.900	14.900	14.900	27,575
2025-09-30	15.290	15.290	15.290	15.290	15.290	20,127
2025-09-29	15.300	15.300	15.300	15.300	15.300	23,659
2025-09-26	15.150	15.150	15.150	15.150	15.150	15,638
2025-09-25	15.150	15.210	15.000	15.050	15.050	16,018
2025-09-24	15.300	15.330	15.140	15.170	15.170	18,429
2025-09-23	15.170	15.470	15.140	15.370	15.370	16,358
2025-09-22	15.200	15.200	15.200	15.200	15.200	20,777
2025-09-19	15.220	15.220	15.220	15.220	15.220	19,675
2025-09-18	15.010	15.060	14.850	14.930	14.930	14,541
2025-09-17	14.620	15.140	14.560	15.050	15.050	25,739
2025-09-16	14.710	14.790	14.520	14.650	14.650	18,281
2025-09-15	14.450	14.700	14.420	14.620	14.620	21,712
2025-09-12	14.420	14.420	14.420	14.420	14.420	15,607
2025-09-11	14.420	14.710	14.420	14.510	14.510	20,132
2025-09-10	14.570	14.720	14.420	14.440	14.440	16,793
2025-09-09	14.640	14.660	14.510	14.510	14.510	14,973
2025-09-08	14.710	14.800	14.500	14.550	14.550	20,357
2025-09-05	14.670	14.670	14.670	14.670	14.670	21,111
2025-09-04	14.110	14.450	14.010	14.450	14.450	17,266
2025-09-03	14.000	14.200	13.980	14.100	14.100	16,787
2025-09-02	14.180	14.290	13.940	14.000	14.000	22,163
2025-09-01	14.440	14.530	14.350	14.460	14.460	22,200
2025-08-29	14.450	14.450	14.450	14.450	14.450	20,493
2025-08-28	14.350	14.350	14.350	14.350	14.350	23,475
2025-08-27	13.960	14.090	13.870	14.090	14.090	15,490
2025-08-26	13.920	14.060	13.870	14.060	14.060	17,376
2025-08-25	13.870	14.040	13.770	14.000	14.000	19,633
2025-08-22	13.950	13.950	13.950	13.950	13.950	18,124
2025-08-21	13.500	13.600	13.370	13.600	13.600	16,018
2025-08-20	13.520	13.690	13.420	13.530	13.530	19,778
2025-08-19	13.830	13.870	13.500	13.520	13.520	25,476
2025-08-18	13.820	14.090	13.720	13.930	13.930	25,388
2025-08-15	13.870	13.870	13.660	13.770	13.770	16,030
2025-08-14	13.890	13.890	13.890	13.890	13.890	16,169
2025-08-13	13.930	14.000	13.780	13.900	13.900	16,258
2025-08-12	13.740	13.980	13.700	13.860	13.860	18,427
2025-08-11	13.650	13.650	13.650	13.650	13.650	20,324
2025-08-08	13.740	13.740	13.740	13.740	13.740	17,557
2025-08-07	13.530	13.530	13.530	13.530	13.530	18,757
2025-08-06	13.490	13.490	13.490	13.490	13.490	20,836
2025-08-05	13.540	13.540	13.540	13.540	13.540	21,755
2025-08-04	13.390	13.670	13.370	13.470	13.470	23,796
2025-08-01	13.410	13.410	13.410	13.410	13.410	25,842
2025-07-31	13.640	13.750	13.350	13.420	13.420	40,483
2025-07-30	13.510	13.510	13.510	13.510	13.510	25,548
2025-07-29	13.270	13.380	13.220	13.220	13.220	21,205
2025-07-28	13.360	13.480	13.160	13.230	13.230	23,464

← NewerPage 5 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.