BBDC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.970	11.970	11.970	11.970	11.970	29,180
2025-04-25	11.910	11.910	11.910	11.910	11.910	27,862
2025-04-24	11.970	11.970	11.970	11.970	11.970	29,412
2025-04-23	11.700	11.700	11.700	11.700	11.700	29,381
2025-04-22	11.340	11.340	11.340	11.340	11.340	36,765
2025-04-17	11.500	11.500	11.500	11.500	11.500	22,316
2025-04-16	11.480	11.480	11.480	11.480	11.480	25,222
2025-04-15	11.390	11.390	11.390	11.390	11.390	24,467
2025-04-14	11.460	11.460	11.460	11.460	11.460	29,174
2025-04-11	11.220	11.220	11.220	11.220	11.220	24,689
2025-04-10	10.980	10.980	10.980	10.980	10.980	27,731
2025-04-09	11.080	11.080	11.080	11.080	11.080	37,778
2025-04-08	10.780	10.780	10.780	10.780	10.780	59,310
2025-04-07	11.080	11.080	11.080	11.080	11.080	66,088
2025-04-04	11.250	11.250	11.250	11.250	11.250	48,895
2025-04-03	11.400	11.400	11.400	11.400	11.400	32,428
2025-04-02	11.190	11.190	11.190	11.190	11.190	32,024
2025-04-01	11.170	11.170	11.170	11.170	11.170	38,446
2025-03-31	11.430	11.430	11.430	11.430	11.430	45,273
2025-03-28	11.680	11.680	11.680	11.680	11.680	33,710
2025-03-27	11.770	11.770	11.770	11.770	11.770	25,789
2025-03-26	11.810	11.810	11.810	11.810	11.810	31,788
2025-03-25	11.630	11.630	11.630	11.630	11.630	35,165
2025-03-24	11.460	11.460	11.460	11.460	11.460	33,522
2025-03-21	11.330	11.330	11.330	11.330	11.330	37,024
2025-03-20	11.270	11.270	11.270	11.270	11.270	39,352
2025-03-19	11.310	11.310	11.310	11.310	11.310	30,875
2025-03-18	11.300	11.300	11.300	11.300	11.300	35,427
2025-03-17	11.290	11.290	11.290	11.290	11.290	41,047
2025-03-14	11.080	11.080	11.080	11.080	11.080	42,972
2025-03-13	10.670	10.670	10.670	10.670	10.670	29,903
2025-03-12	10.540	10.540	10.540	10.540	10.540	39,216
2025-03-11	10.530	10.530	10.530	10.530	10.530	50,080
2025-03-10	10.630	10.630	10.630	10.630	10.630	59,797
2025-03-07	10.780	10.780	10.780	10.780	10.780	47,586
2025-03-06	10.600	10.670	10.390	10.660	10.660	56,308
2025-03-05	10.410	10.760	10.370	10.650	10.650	43,983
2025-02-28	10.300	10.300	10.300	10.300	10.300	106,928
2025-02-27	10.650	10.710	10.570	10.610	10.610	38,156
2025-02-26	10.900	10.950	10.580	10.650	10.650	47,853
2025-02-25	10.750	10.880	10.660	10.830	10.830	30,233
2025-02-24	10.990	11.000	10.610	10.660	10.660	50,959
2025-02-21	10.910	10.910	10.910	10.910	10.910	45,058
2025-02-20	10.980	10.990	10.860	10.910	10.910	29,663
2025-02-19	11.100	11.100	10.860	10.870	10.870	42,318
2025-02-18	11.250	11.250	11.020	11.200	11.200	28,921
2025-02-17	11.120	11.250	11.120	11.150	11.150	36,323
2025-02-14	11.100	11.100	11.100	11.100	11.100	36,771
2025-02-13	10.750	10.920	10.630	10.910	10.910	39,463
2025-02-12	11.050	11.100	10.450	10.710	10.710	105,780
2025-02-11	10.990	11.170	10.980	11.080	11.080	39,509
2025-02-10	11.000	11.240	10.910	11.000	11.000	46,127
2025-02-07	10.860	10.860	10.860	10.860	10.860	81,612
2025-02-06	11.150	11.320	10.960	11.260	11.260	31,647
2025-02-05	10.980	11.190	10.860	11.150	11.150	28,376
2025-02-04	11.010	11.070	10.860	11.020	11.020	30,722
2025-02-03	11.020	11.070	10.900	11.050	11.050	45,143
2025-01-31	11.020	11.020	11.020	11.020	11.020	57,404
2025-01-30	10.580	11.120	10.570	11.020	11.020	32,087
2025-01-29	10.750	10.760	10.550	10.670	10.670	31,643

← NewerPage 7 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.