BBDC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.460	13.460	13.460	13.460	13.460	17,414
2025-07-24	13.630	13.690	13.390	13.430	13.430	15,601
2025-07-23	13.410	13.710	13.390	13.690	13.690	16,384
2025-07-22	13.480	13.600	13.360	13.380	13.380	19,225
2025-07-21	13.410	13.410	13.410	13.410	13.410	23,551
2025-07-18	13.540	13.540	13.540	13.540	13.540	22,582
2025-07-17	13.770	13.810	13.630	13.730	13.730	17,526
2025-07-16	13.840	13.910	13.670	13.710	13.710	18,218
2025-07-15	13.820	14.020	13.680	13.840	13.840	21,674
2025-07-14	13.790	13.790	13.790	13.790	13.790	23,095
2025-07-11	13.880	13.880	13.880	13.880	13.880	20,991
2025-07-10	13.890	13.890	13.890	13.890	13.890	26,261
2025-07-09	14.220	14.220	14.010	14.010	14.010	18,294
2025-07-08	14.250	14.250	14.100	14.240	14.240	19,589
2025-07-07	14.310	14.420	14.160	14.240	14.240	26,226
2025-07-04	14.390	14.390	14.390	14.390	14.390	18,652
2025-07-03	14.120	14.480	14.070	14.360	14.360	22,936
2025-07-02	14.300	14.330	14.010	14.140	14.140	25,764
2025-07-01	14.290	14.430	14.260	14.370	14.370	26,938
2025-06-30	14.420	14.420	14.420	14.420	14.420	30,296
2025-06-27	14.290	14.290	14.290	14.290	14.290	18,091
2025-06-26	14.300	14.300	14.030	14.300	14.300	20,237
2025-06-25	14.160	14.320	14.110	14.200	14.200	16,747
2025-06-24	14.250	14.410	14.160	14.190	14.190	18,369
2025-06-23	14.250	14.290	13.990	14.100	14.100	26,637
2025-06-20	14.360	14.360	14.360	14.360	14.360	23,800
2025-06-18	14.400	14.400	14.400	14.400	14.400	19,332
2025-06-17	14.300	14.540	14.280	14.520	14.520	24,888
2025-06-16	14.210	14.470	14.210	14.400	14.400	29,267
2025-06-13	14.060	14.060	14.060	14.060	14.060	23,322
2025-06-12	14.000	14.300	13.960	14.250	14.250	25,130
2025-06-11	13.580	14.170	13.520	14.150	14.150	26,985
2025-06-10	13.690	13.830	13.590	13.710	13.710	25,029
2025-06-09	13.750	13.780	13.380	13.610	13.610	32,036
2025-06-06	13.800	13.800	13.800	13.800	13.800	26,377
2025-06-05	14.210	14.320	13.760	13.800	13.800	29,087
2025-06-04	14.240	14.480	14.130	14.200	14.200	27,610
2025-06-03	14.180	14.180	14.180	14.180	14.180	27,193
2025-06-02	14.000	14.000	14.000	14.000	14.000	38,942
2025-05-30	14.020	14.020	14.020	14.020	14.020	28,281
2025-05-29	14.050	14.050	14.050	14.050	14.050	26,187
2025-05-28	14.050	14.050	14.050	14.050	14.050	31,620
2025-05-27	13.790	13.790	13.790	13.790	13.790	30,059
2025-05-26	13.580	13.580	13.580	13.580	13.580	26,665
2025-05-23	13.550	13.550	13.550	13.550	13.550	28,093
2025-05-22	13.390	13.390	13.390	13.390	13.390	27,531
2025-05-21	13.400	13.400	13.400	13.400	13.400	26,995
2025-05-20	13.710	13.710	13.710	13.710	13.710	28,586
2025-05-19	13.520	13.520	13.520	13.520	13.520	29,136
2025-05-16	13.540	13.540	13.540	13.540	13.540	28,246
2025-05-15	13.440	13.440	13.440	13.440	13.440	27,725
2025-05-14	13.370	13.370	13.370	13.370	13.370	27,242
2025-05-13	13.440	13.440	13.440	13.440	13.440	27,861
2025-05-12	13.100	13.100	13.100	13.100	13.100	39,460
2025-05-09	13.200	13.200	13.200	13.200	13.200	0
2025-05-06	12.000	12.100	11.780	11.830	11.830	32,873
2025-05-05	11.920	11.920	11.920	11.920	11.920	33,818
2025-05-02	12.110	12.110	12.110	12.110	12.110	39,770
2025-04-30	12.290	12.290	12.290	12.290	12.290	34,370
2025-04-29	12.150	12.150	12.150	12.150	12.150	22,678

← NewerPage 6 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.