BBDC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.850	18.850	18.850	18.850	18.850	42,017
2026-01-15	18.520	19.070	18.520	18.920	18.920	54,056
2026-01-14	18.250	18.520	18.170	18.500	18.500	43,864
2026-01-13	18.400	18.400	18.060	18.180	18.180	51,295
2026-01-12	18.520	18.520	18.300	18.450	18.450	49,190
2026-01-09	18.600	18.600	18.600	18.600	18.600	37,569
2026-01-08	18.840	18.890	18.450	18.620	18.620	49,374
2026-01-07	19.110	19.120	18.710	18.850	18.850	44,905
2026-01-06	19.000	19.430	19.000	19.150	19.150	56,685
2026-01-05	18.220	18.950	18.170	18.950	18.950	58,990
2026-01-02	18.230	18.230	18.230	18.230	18.230	55,740
2025-12-30	18.220	18.220	18.220	18.220	18.220	39,497
2025-12-29	18.400	18.490	18.270	18.420	18.420	50,222
2025-12-26	18.420	18.420	18.420	18.420	18.420	45,567
2025-12-23	18.280	18.280	18.280	18.280	18.280	40,085
2025-12-22	18.510	18.510	18.180	18.290	18.290	54,629
2025-12-19	18.630	18.630	18.630	18.630	18.630	49,179
2025-12-18	18.110	18.470	18.080	18.300	18.300	46,963
2025-12-17	18.380	18.400	17.870	18.290	18.290	54,426
2025-12-16	18.800	18.800	18.370	18.400	18.400	49,212
2025-12-15	18.800	19.080	18.770	18.950	18.950	50,526
2025-12-12	18.770	18.770	18.770	18.770	18.770	33,165
2025-12-11	18.330	18.700	18.200	18.490	18.490	40,128
2025-12-10	18.170	18.410	18.030	18.250	18.250	40,565
2025-12-09	18.180	18.250	17.650	17.990	17.990	62,523
2025-12-08	18.370	18.450	18.060	18.270	18.270	68,448
2025-12-05	18.150	18.150	18.150	18.150	18.150	97,618
2025-12-04	19.020	19.380	19.020	19.310	19.310	41,580
2025-12-03	19.550	19.700	18.790	18.990	18.990	65,244
2025-12-02	19.350	19.580	19.330	19.410	19.410	41,961
2025-12-01	19.750	19.750	19.360	19.440	19.440	67,358
2025-11-28	19.600	19.600	19.600	19.600	19.600	44,348
2025-11-27	19.520	19.600	19.450	19.500	19.500	36,333
2025-11-26	18.950	19.600	18.900	19.570	19.570	48,415
2025-11-25	18.800	19.110	18.800	18.950	18.950	43,739
2025-11-24	18.740	18.880	18.700	18.750	18.750	52,915
2025-11-21	18.860	18.860	18.860	18.860	18.860	51,844
2025-11-19	18.990	18.990	18.990	18.990	18.990	37,793
2025-11-18	19.180	19.230	19.030	19.200	19.200	44,863
2025-11-17	19.420	19.500	19.190	19.400	19.400	64,060
2025-11-14	19.520	19.520	19.520	19.520	19.520	88,754
2025-11-13	19.440	19.840	19.360	19.390	19.390	59,740
2025-11-12	19.490	19.560	19.270	19.450	19.450	43,973
2025-11-11	19.080	19.620	19.060	19.420	19.420	64,199
2025-11-10	18.730	19.180	18.650	18.650	18.650	61,998
2025-11-07	18.720	18.720	18.720	18.720	18.720	39,883
2025-11-06	18.790	18.860	18.610	18.650	18.650	46,956
2025-11-05	18.400	18.830	18.360	18.820	18.820	46,566
2025-11-04	18.300	18.490	18.190	18.330	18.330	46,005
2025-11-03	18.200	18.610	18.160	18.340	18.340	68,941
2025-10-31	18.130	18.130	18.130	18.130	18.130	50,706
2025-10-30	18.330	18.370	17.930	18.150	18.150	71,918
2025-10-29	18.240	18.830	18.140	18.800	18.800	55,481
2025-10-28	18.200	18.380	18.100	18.260	18.260	40,561
2025-10-27	18.210	18.390	18.110	18.270	18.270	48,270
2025-10-24	18.100	18.100	18.100	18.100	18.100	36,125
2025-10-23	17.810	18.010	17.790	17.980	17.980	34,646
2025-10-22	17.770	17.950	17.750	17.860	17.860	33,621
2025-10-21	17.960	18.050	17.780	17.800	17.800	36,429
2025-10-20	17.700	18.120	17.680	18.030	18.030	53,974

← NewerPage 4 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.