BBDC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 19.850 | 19.950 | 19.200 | 19.390 | 19.390 | 41,193 |
| 2026-10-06 | 19.130 | 20.230 | 19.050 | 19.910 | 19.910 | 64,553 |
| 2026-10-05 | 17.150 | 19.540 | 17.140 | 19.190 | 19.190 | 130,255 |
| 2026-10-02 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 43,951 |
| 2026-10-01 | 16.400 | 16.410 | 15.920 | 16.250 | 16.250 | 46,439 |
| 2026-09-30 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 0 |
| 2026-09-28 | 15.750 | 15.780 | 15.460 | 15.580 | 15.580 | 49,296 |
| 2026-09-25 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 30,113 |
| 2026-09-24 | 16.000 | 16.100 | 15.580 | 15.750 | 15.750 | 51,995 |
| 2026-09-23 | 16.240 | 16.440 | 15.890 | 16.000 | 16.000 | 35,647 |
| 2026-09-22 | 16.030 | 16.330 | 15.830 | 16.330 | 16.330 | 28,602 |
| 2026-09-21 | 15.900 | 16.080 | 15.890 | 16.010 | 16.010 | 31,829 |
| 2026-09-18 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 49,937 |
| 2026-09-17 | 16.090 | 16.180 | 15.750 | 15.970 | 15.970 | 38,126 |
| 2026-09-16 | 16.250 | 16.260 | 15.900 | 16.090 | 16.090 | 37,997 |
| 2026-09-15 | 16.340 | 16.390 | 16.020 | 16.190 | 16.190 | 42,890 |
| 2026-09-14 | 16.200 | 16.290 | 15.930 | 16.250 | 16.250 | 34,558 |
| 2026-09-11 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 30,063 |
| 2026-09-10 | 15.870 | 16.330 | 15.650 | 16.230 | 16.230 | 34,356 |
| 2026-09-09 | 16.040 | 16.140 | 15.730 | 15.790 | 15.790 | 40,700 |
| 2026-09-08 | 15.910 | 16.290 | 15.900 | 16.220 | 16.220 | 42,172 |
| 2026-09-04 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 36,103 |
| 2026-09-03 | 15.750 | 15.880 | 15.530 | 15.700 | 15.700 | 45,897 |
| 2026-09-02 | 15.450 | 15.650 | 15.340 | 15.650 | 15.650 | 38,305 |
| 2026-09-01 | 15.300 | 15.380 | 15.050 | 15.260 | 15.260 | 41,500 |
| 2026-08-31 | 15.210 | 15.320 | 15.070 | 15.090 | 15.090 | 38,477 |
| 2026-08-28 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 39,718 |
| 2026-08-27 | 15.030 | 15.100 | 14.830 | 15.000 | 15.000 | 30,543 |
| 2026-08-26 | 14.840 | 15.160 | 14.740 | 14.890 | 14.890 | 38,058 |
| 2026-08-25 | 14.440 | 14.850 | 14.380 | 14.850 | 14.850 | 35,803 |
| 2026-08-24 | 14.320 | 14.580 | 14.160 | 14.450 | 14.450 | 42,610 |
| 2026-08-21 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 43,230 |
| 2026-08-20 | 14.140 | 14.290 | 13.860 | 14.030 | 14.030 | 117,919 |
| 2026-08-19 | 14.310 | 14.440 | 14.090 | 14.120 | 14.120 | 58,583 |
| 2026-08-18 | 14.410 | 14.520 | 14.130 | 14.180 | 14.180 | 67,134 |
| 2026-08-17 | 14.660 | 14.800 | 14.260 | 14.340 | 14.340 | 94,197 |
| 2026-08-14 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 101,533 |
| 2026-08-13 | 14.780 | 14.880 | 14.570 | 14.680 | 14.680 | 76,894 |
| 2026-08-12 | 14.920 | 15.000 | 14.670 | 14.760 | 14.760 | 79,540 |
| 2026-08-11 | 15.250 | 15.250 | 14.730 | 14.770 | 14.770 | 141,776 |
| 2026-08-10 | 15.300 | 15.300 | 15.010 | 15.110 | 15.110 | 97,784 |
| 2026-08-07 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 135,250 |
| 2026-08-06 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 100,867 |
| 2026-08-05 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 42,516 |
| 2026-08-04 | 15.930 | 15.930 | 15.930 | 15.930 | 15.930 | 42,893 |
| 2026-08-03 | 16.170 | 16.170 | 16.170 | 16.170 | 16.170 | 37,869 |
| 2026-07-31 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 31,810 |
| 2026-07-30 | 15.900 | 15.970 | 15.470 | 15.910 | 15.910 | 44,626 |
| 2026-07-29 | 16.410 | 16.410 | 15.990 | 16.100 | 16.100 | 34,577 |
| 2026-07-28 | 16.450 | 16.770 | 16.320 | 16.380 | 16.380 | 24,460 |
| 2026-07-27 | 16.140 | 16.340 | 16.140 | 16.340 | 16.340 | 24,746 |
| 2026-07-24 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 25,179 |
| 2026-07-23 | 16.480 | 16.500 | 16.270 | 16.400 | 16.400 | 18,783 |
| 2026-07-22 | 16.200 | 16.500 | 16.140 | 16.480 | 16.480 | 18,535 |
| 2026-07-21 | 16.100 | 16.200 | 15.990 | 16.120 | 16.120 | 19,784 |
| 2026-07-20 | 16.110 | 16.120 | 15.940 | 16.050 | 16.050 | 24,871 |
Page 1 of 1 · 56 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.