BBDC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	20.760	20.980	20.620	20.730	20.730	40,553
2026-04-14	20.590	20.960	20.590	20.740	20.740	44,407
2026-04-13	20.220	20.710	20.130	20.580	20.580	49,736
2026-04-10	20.400	20.400	20.400	20.400	20.400	42,841
2026-04-09	20.170	20.370	20.000	20.340	20.340	42,742
2026-04-08	19.600	20.500	19.510	20.090	20.090	67,941
2026-04-07	18.940	19.220	18.770	19.220	19.220	51,870
2026-04-06	19.190	19.390	19.140	19.390	19.390	54,558
2026-04-02	19.150	19.150	19.150	19.150	19.150	54,611
2026-04-01	19.170	19.620	19.170	19.490	19.490	60,320
2026-03-31	18.700	19.230	18.640	19.190	19.190	51,707
2026-03-30	18.710	18.740	18.390	18.560	18.560	61,210
2026-03-27	18.570	18.570	18.570	18.570	18.570	51,399
2026-03-26	19.020	19.200	18.800	18.840	18.840	51,402
2026-03-25	19.030	19.450	18.980	19.270	19.270	48,953
2026-03-24	18.900	18.980	18.620	18.880	18.880	48,702
2026-03-23	18.440	19.280	18.410	19.000	19.000	62,354
2026-03-20	18.250	18.250	18.250	18.250	18.250	66,486
2026-03-19	18.510	18.730	18.080	18.640	18.640	64,784
2026-03-18	18.630	18.930	18.600	18.600	18.600	55,303
2026-03-17	18.980	19.190	18.690	18.800	18.800	55,076
2026-03-16	19.190	19.470	19.040	19.100	19.100	50,075
2026-03-13	18.960	18.960	18.960	18.960	18.960	68,152
2026-03-12	19.590	19.650	19.180	19.340	19.340	59,838
2026-03-11	19.710	20.260	19.710	19.900	19.900	70,110
2026-03-10	19.750	20.240	19.680	20.030	20.030	67,651
2026-03-09	19.270	19.730	19.120	19.630	19.630	70,491
2026-03-06	19.600	19.600	19.600	19.600	19.600	71,688
2026-03-05	20.440	20.440	19.810	19.860	19.860	82,831
2026-03-04	20.410	20.700	20.140	20.500	20.500	72,573
2026-03-03	20.500	20.600	19.920	20.200	20.200	91,807
2026-03-02	21.000	21.370	20.500	21.280	21.280	82,544
2026-02-27	21.140	21.140	21.140	21.140	21.140	68,711
2026-02-26	21.140	21.390	20.710	21.020	21.020	48,648
2026-02-25	21.550	21.600	21.070	21.240	21.240	43,989
2026-02-24	21.240	21.500	21.060	21.470	21.470	50,094
2026-02-23	21.700	21.760	21.150	21.240	21.240	54,682
2026-02-20	21.700	21.700	21.700	21.700	21.700	46,733
2026-02-19	20.900	21.500	20.810	21.220	21.220	53,400
2026-02-18	20.970	21.140	20.700	20.900	20.900	42,860
2026-02-13	21.100	21.100	21.100	21.100	21.100	51,859
2026-02-12	21.540	21.620	21.200	21.200	21.200	45,363
2026-02-11	20.990	21.590	20.990	21.590	21.590	63,885
2026-02-10	20.910	21.180	20.750	20.920	20.920	51,893
2026-02-09	20.690	20.940	20.330	20.820	20.820	66,177
2026-02-06	20.690	20.690	20.690	20.690	20.690	97,170
2026-02-05	21.190	21.250	20.460	21.200	21.200	56,327
2026-02-04	21.280	21.430	20.660	21.250	21.250	68,454
2026-02-03	21.760	22.110	21.580	21.600	21.600	59,068
2026-02-02	21.300	21.600	21.170	21.580	21.580	77,260
2026-01-30	21.480	21.580	21.320	21.500	21.500	22,183
2026-01-29	21.760	22.000	21.150	21.580	21.580	63,594
2026-01-28	21.430	21.750	21.340	21.750	21.750	63,051
2026-01-27	20.840	21.660	20.800	21.540	21.540	67,964
2026-01-26	20.770	20.950	20.390	20.950	20.950	55,381
2026-01-23	20.660	20.660	20.660	20.660	20.660	62,117
2026-01-22	19.760	20.560	19.690	20.400	20.400	72,406
2026-01-21	19.220	19.810	19.220	19.730	19.730	69,949
2026-01-20	18.900	19.290	18.690	19.190	19.190	46,358
2026-01-19	18.910	19.080	18.800	18.800	18.800	42,154

← NewerPage 3 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.