BBDC4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 18.890 | 19.000 | 17.980 | 17.980 | 17.980 | 60,321 |
| 2026-07-10 | 18.850 | 18.850 | 18.850 | 18.850 | 18.850 | 91,713 |
| 2026-07-09 | 17.800 | 18.050 | 17.770 | 17.980 | 17.980 | 33,892 |
| 2026-07-08 | 17.820 | 17.820 | 17.580 | 17.720 | 17.720 | 49,891 |
| 2026-07-07 | 17.920 | 18.150 | 17.730 | 17.840 | 17.840 | 64,656 |
| 2026-07-06 | 17.880 | 17.940 | 17.720 | 17.820 | 17.820 | 61,556 |
| 2026-07-03 | 18.220 | 18.220 | 18.220 | 18.220 | 18.220 | 78,828 |
| 2026-07-02 | 18.220 | 18.420 | 18.060 | 18.130 | 18.130 | 44,840 |
| 2026-07-01 | 18.000 | 18.210 | 17.830 | 18.100 | 18.100 | 62,401 |
| 2026-06-30 | 18.150 | 18.170 | 17.850 | 18.150 | 18.150 | 51,409 |
| 2026-06-29 | 18.000 | 18.250 | 17.830 | 18.070 | 18.070 | 49,962 |
| 2026-06-26 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 55,238 |
| 2026-06-25 | 17.700 | 18.070 | 17.560 | 17.590 | 17.590 | 43,860 |
| 2026-06-24 | 17.750 | 18.000 | 17.610 | 17.610 | 17.610 | 51,148 |
| 2026-06-23 | 17.500 | 17.930 | 17.470 | 17.900 | 17.900 | 40,759 |
| 2026-06-22 | 17.550 | 17.820 | 17.550 | 17.620 | 17.620 | 48,429 |
| 2026-06-19 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 35,683 |
| 2026-06-18 | 17.560 | 17.810 | 17.400 | 17.600 | 17.600 | 40,183 |
| 2026-06-17 | 17.630 | 17.970 | 17.510 | 17.650 | 17.650 | 41,072 |
| 2026-06-16 | 17.570 | 17.690 | 17.480 | 17.550 | 17.550 | 39,905 |
| 2026-06-15 | 18.010 | 18.280 | 17.560 | 17.650 | 17.650 | 56,169 |
| 2026-06-12 | 17.600 | 18.000 | 17.490 | 17.850 | 17.850 | 41,160 |
| 2026-06-11 | 17.240 | 17.750 | 17.180 | 17.680 | 17.680 | 49,955 |
| 2026-06-10 | 17.380 | 17.420 | 17.170 | 17.240 | 17.240 | 53,749 |
| 2026-06-09 | 17.370 | 17.610 | 17.260 | 17.480 | 17.480 | 44,676 |
| 2026-06-08 | 17.470 | 17.610 | 17.170 | 17.170 | 17.170 | 65,899 |
| 2026-06-05 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 52,716 |
| 2026-06-03 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 68,517 |
| 2026-06-02 | 17.510 | 17.900 | 17.510 | 17.800 | 17.800 | 46,990 |
| 2026-06-01 | 17.750 | 17.990 | 17.470 | 17.470 | 17.470 | 71,854 |
| 2026-05-29 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 58,064 |
| 2026-05-28 | 18.000 | 18.210 | 17.830 | 17.970 | 17.970 | 41,753 |
| 2026-05-27 | 18.070 | 18.190 | 17.930 | 18.060 | 18.060 | 44,813 |
| 2026-05-26 | 18.060 | 18.060 | 17.690 | 17.770 | 17.770 | 45,595 |
| 2026-05-25 | 17.760 | 18.180 | 17.750 | 18.180 | 18.180 | 42,111 |
| 2026-05-22 | 17.670 | 17.670 | 17.670 | 17.670 | 17.670 | 42,928 |
| 2026-05-21 | 17.700 | 18.080 | 17.650 | 17.960 | 17.960 | 44,862 |
| 2026-05-20 | 17.550 | 18.020 | 17.400 | 17.900 | 17.900 | 51,423 |
| 2026-05-19 | 17.500 | 17.620 | 17.260 | 17.400 | 17.400 | 59,547 |
| 2026-05-18 | 17.700 | 17.810 | 17.500 | 17.690 | 17.690 | 59,165 |
| 2026-05-15 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 74,406 |
| 2026-05-14 | 17.830 | 18.050 | 17.790 | 17.910 | 17.910 | 44,915 |
| 2026-05-13 | 17.930 | 18.260 | 17.630 | 17.650 | 17.650 | 67,047 |
| 2026-05-12 | 18.080 | 18.200 | 17.930 | 18.000 | 18.000 | 61,369 |
| 2026-05-11 | 18.560 | 18.590 | 18.050 | 18.110 | 18.110 | 75,891 |
| 2026-05-08 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 53,470 |
| 2026-05-07 | 19.270 | 19.270 | 18.430 | 18.490 | 18.490 | 113,629 |
| 2026-05-06 | 19.400 | 19.680 | 19.140 | 19.220 | 19.220 | 51,892 |
| 2026-05-05 | 18.960 | 19.200 | 18.900 | 19.130 | 19.130 | 42,072 |
| 2026-05-04 | 19.320 | 19.390 | 18.810 | 18.830 | 18.830 | 84,003 |
| 2026-04-30 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 53,199 |
| 2026-04-29 | 19.570 | 19.580 | 19.020 | 19.030 | 19.030 | 46,214 |
| 2026-04-28 | 19.410 | 19.640 | 19.280 | 19.610 | 19.610 | 41,653 |
| 2026-04-27 | 19.920 | 20.040 | 19.710 | 19.740 | 19.740 | 38,805 |
| 2026-04-24 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 37,877 |
| 2026-04-23 | 20.410 | 20.500 | 19.940 | 20.000 | 20.000 | 38,710 |
| 2026-04-22 | 20.780 | 20.880 | 20.350 | 20.350 | 20.350 | 50,005 |
| 2026-04-20 | 20.960 | 20.960 | 20.960 | 20.960 | 20.960 | 40,181 |
← NewerPage 2 of 2 · 118 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.