BBDC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 10.720 | 10.760 | 10.550 | 10.710 | 10.710 | 27,854 |
| 2025-01-27 | 10.440 | 10.710 | 10.380 | 10.650 | 10.650 | 29,595 |
| 2025-01-24 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 43,979 |
| 2025-01-23 | 10.630 | 10.720 | 10.450 | 10.450 | 10.450 | 32,136 |
| 2025-01-22 | 10.770 | 10.820 | 10.560 | 10.650 | 10.650 | 34,862 |
| 2025-01-21 | 10.750 | 10.820 | 10.700 | 10.800 | 10.800 | 26,490 |
| 2025-01-20 | 10.650 | 10.760 | 10.580 | 10.750 | 10.750 | 29,199 |
| 2025-01-17 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 34,629 |
| 2025-01-16 | 10.990 | 10.990 | 10.720 | 10.760 | 10.760 | 29,843 |
| 2025-01-15 | 10.550 | 11.000 | 10.550 | 11.000 | 11.000 | 31,832 |
| 2025-01-14 | 10.500 | 10.580 | 10.200 | 10.470 | 10.470 | 32,427 |
| 2025-01-13 | 10.400 | 10.420 | 10.240 | 10.400 | 10.400 | 40,532 |
| 2025-01-10 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 53,875 |
| 2025-01-09 | 10.400 | 10.460 | 10.380 | 10.460 | 10.460 | 29,169 |
| 2025-01-08 | 10.600 | 10.620 | 10.350 | 10.400 | 10.400 | 44,173 |
| 2025-01-07 | 10.540 | 10.700 | 10.520 | 10.610 | 10.610 | 37,699 |
| 2025-01-06 | 10.420 | 10.580 | 10.340 | 10.430 | 10.430 | 45,014 |
| 2025-01-03 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 63,772 |
| 2025-01-02 | 10.540 | 10.630 | 10.270 | 10.480 | 10.480 | 73,368 |
| 2024-12-30 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 62,293 |
| 2024-12-27 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 53,530 |
| 2024-12-26 | 10.720 | 10.830 | 10.580 | 10.830 | 10.830 | 48,985 |
| 2024-12-23 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 86,807 |
| 2024-12-20 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 61,992 |
| 2024-12-19 | 10.580 | 10.700 | 10.430 | 10.600 | 10.600 | 54,839 |
| 2024-12-18 | 10.980 | 10.980 | 10.430 | 10.540 | 10.540 | 116,277 |
| 2024-12-17 | 10.990 | 11.030 | 10.690 | 11.030 | 11.030 | 69,724 |
| 2024-12-16 | 11.070 | 11.200 | 10.850 | 10.890 | 10.890 | 92,348 |
| 2024-12-13 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 60,265 |
| 2024-12-12 | 11.550 | 11.550 | 11.120 | 11.260 | 11.260 | 51,781 |
| 2024-12-11 | 11.380 | 11.730 | 11.210 | 11.420 | 11.420 | 34,512 |
| 2024-12-10 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.