BBDC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	17.650	17.650	17.650	17.650	17.650	36,654
2025-10-16	17.240	17.700	17.200	17.530	17.530	44,654
2025-10-15	17.150	17.420	16.950	17.370	17.370	43,580
2025-10-14	16.930	17.340	16.930	17.100	17.100	51,434
2025-10-13	16.930	16.930	16.930	16.930	16.930	39,878
2025-10-10	16.900	16.900	16.900	16.900	16.900	43,075
2025-10-09	17.020	17.140	16.940	17.090	17.090	34,401
2025-10-08	17.010	17.010	17.010	17.010	17.010	39,237
2025-10-07	16.780	16.780	16.780	16.780	16.780	55,000
2025-10-06	17.000	17.000	17.000	17.000	17.000	55,973
2025-10-03	17.150	17.150	17.150	17.150	17.150	45,816
2025-10-02	17.120	17.120	17.120	17.120	17.120	49,812
2025-10-01	17.400	17.400	17.400	17.400	17.400	61,556
2025-09-30	17.680	17.680	17.680	17.680	17.680	41,205
2025-09-29	17.800	17.800	17.800	17.800	17.800	48,455
2025-09-26	17.620	17.620	17.620	17.620	17.620	40,055
2025-09-25	17.720	17.830	17.510	17.510	17.510	45,145
2025-09-24	17.900	17.910	17.730	17.730	17.730	41,416
2025-09-23	17.740	18.050	17.670	17.800	17.800	52,070
2025-09-22	17.730	17.730	17.730	17.730	17.730	48,641
2025-09-19	17.710	17.710	17.710	17.710	17.710	49,724
2025-09-18	17.440	17.560	17.310	17.310	17.310	38,732
2025-09-17	16.980	17.650	16.980	17.510	17.510	77,465
2025-09-16	17.020	17.110	16.910	16.960	16.960	46,634
2025-09-15	16.900	17.110	16.900	17.000	17.000	49,627
2025-09-12	16.850	16.850	16.850	16.850	16.850	40,849
2025-09-11	16.990	17.200	16.870	17.000	17.000	45,184
2025-09-10	17.000	17.190	16.820	16.820	16.820	39,411
2025-09-09	17.200	17.250	16.910	16.910	16.910	39,694
2025-09-08	17.250	17.300	16.970	17.080	17.080	55,624
2025-09-05	17.210	17.210	17.210	17.210	17.210	67,177
2025-09-04	16.500	16.900	16.440	16.870	16.870	43,352
2025-09-03	16.510	16.650	16.450	16.520	16.520	39,965
2025-09-02	16.500	16.580	16.290	16.550	16.550	47,445
2025-09-01	16.830	16.940	16.710	16.710	16.710	52,757
2025-08-29	16.850	16.850	16.850	16.850	16.850	44,712
2025-08-28	16.730	16.730	16.730	16.730	16.730	57,656
2025-08-27	16.350	16.460	16.150	16.430	16.430	36,103
2025-08-26	16.350	16.410	16.190	16.360	16.360	34,988
2025-08-25	16.310	16.390	16.220	16.330	16.330	41,246
2025-08-22	16.200	16.200	16.200	16.200	16.200	44,037
2025-08-21	15.650	15.850	15.630	15.840	15.840	40,188
2025-08-20	15.780	15.930	15.640	15.860	15.860	55,569
2025-08-19	16.110	16.370	15.710	15.730	15.730	60,295
2025-08-18	16.180	16.440	16.030	16.320	16.320	55,597
2025-08-15	16.000	16.100	15.880	16.010	16.010	32,213
2025-08-14	16.050	16.050	16.050	16.050	16.050	41,673
2025-08-13	16.260	16.350	16.060	16.180	16.180	37,198
2025-08-12	15.950	16.330	15.900	16.300	16.300	55,650
2025-08-11	15.860	15.860	15.860	15.860	15.860	43,585
2025-08-08	15.940	15.940	15.940	15.940	15.940	43,917
2025-08-07	15.660	15.660	15.660	15.660	15.660	49,035
2025-08-06	15.720	15.720	15.720	15.720	15.720	51,190
2025-08-05	15.630	15.630	15.630	15.630	15.630	40,773
2025-08-04	15.770	15.930	15.600	15.700	15.700	85,537
2025-08-01	15.600	15.600	15.600	15.600	15.600	105,673
2025-07-31	15.850	15.990	15.400	15.580	15.580	78,698
2025-07-30	15.700	15.700	15.700	15.700	15.700	67,415
2025-07-29	15.440	15.580	15.360	15.390	15.390	37,816
2025-07-28	15.520	15.650	15.270	15.390	15.390	45,721

← NewerPage 5 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.