BBDC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.610	15.610	15.610	15.610	15.610	30,734
2025-07-24	15.870	15.870	15.560	15.680	15.680	33,713
2025-07-23	15.630	15.980	15.560	15.980	15.980	33,921
2025-07-22	15.680	15.810	15.580	15.670	15.670	39,838
2025-07-21	15.640	15.640	15.640	15.640	15.640	43,661
2025-07-18	15.650	15.650	15.650	15.650	15.650	47,418
2025-07-17	16.000	16.100	15.880	16.020	16.020	33,528
2025-07-16	16.120	16.180	15.920	16.000	16.000	41,105
2025-07-15	16.110	16.320	15.910	16.150	16.150	40,770
2025-07-14	16.080	16.080	16.080	16.080	16.080	43,667
2025-07-11	16.050	16.050	16.050	16.050	16.050	40,803
2025-07-10	16.160	16.160	16.160	16.160	16.160	46,066
2025-07-09	16.530	16.550	16.340	16.400	16.400	32,562
2025-07-08	16.480	16.620	16.410	16.620	16.620	36,334
2025-07-07	16.700	16.770	16.450	16.470	16.470	48,164
2025-07-04	16.740	16.740	16.740	16.740	16.740	41,513
2025-07-03	16.380	16.870	16.360	16.800	16.800	47,421
2025-07-02	16.660	16.700	16.160	16.300	16.300	53,919
2025-07-01	16.580	16.980	16.560	16.560	16.560	59,614
2025-06-30	16.810	16.810	16.810	16.810	16.810	52,325
2025-06-27	16.680	16.680	16.680	16.680	16.680	35,482
2025-06-26	16.550	16.550	16.240	16.550	16.550	37,542
2025-06-25	16.510	16.650	16.370	16.370	16.370	39,130
2025-06-24	16.530	16.800	16.500	16.580	16.580	43,039
2025-06-23	16.600	16.620	16.270	16.400	16.400	49,356
2025-06-20	16.590	16.590	16.590	16.590	16.590	47,300
2025-06-18	16.790	16.790	16.790	16.790	16.790	43,122
2025-06-17	16.600	16.860	16.560	16.790	16.790	47,946
2025-06-16	16.300	16.740	16.290	16.600	16.600	59,800
2025-06-13	16.250	16.250	16.250	16.250	16.250	41,680
2025-06-12	16.270	16.530	16.140	16.530	16.530	52,620
2025-06-11	15.750	16.390	15.650	16.390	16.390	60,135
2025-06-10	15.950	16.040	15.770	15.800	15.800	43,943
2025-06-09	15.980	16.030	15.550	15.750	15.750	61,674
2025-06-06	15.990	15.990	15.990	15.990	15.990	50,029
2025-06-05	16.480	16.500	15.900	15.930	15.930	61,558
2025-06-04	16.500	16.790	16.370	16.390	16.390	76,082
2025-06-03	16.500	16.500	16.500	16.500	16.500	60,706
2025-06-02	16.220	16.220	16.220	16.220	16.220	72,121
2025-05-30	16.170	16.170	16.170	16.170	16.170	57,530
2025-05-29	16.140	16.140	16.140	16.140	16.140	55,922
2025-05-28	16.040	16.040	16.040	16.040	16.040	63,755
2025-05-27	16.050	16.050	16.050	16.050	16.050	73,700
2025-05-26	15.720	15.720	15.720	15.720	15.720	57,221
2025-05-23	15.650	15.650	15.650	15.650	15.650	59,503
2025-05-22	15.460	15.460	15.460	15.460	15.460	59,744
2025-05-21	15.330	15.330	15.330	15.330	15.330	51,243
2025-05-20	15.650	15.650	15.650	15.650	15.650	54,041
2025-05-19	15.570	15.570	15.570	15.570	15.570	63,859
2025-05-16	15.400	15.400	15.400	15.400	15.400	57,158
2025-05-15	15.400	15.400	15.400	15.400	15.400	60,681
2025-05-14	15.160	15.160	15.160	15.160	15.160	55,705
2025-05-13	15.220	15.220	15.220	15.220	15.220	64,660
2025-05-12	14.870	14.870	14.870	14.870	14.870	73,450
2025-05-09	15.060	15.060	15.060	15.060	15.060	0
2025-05-06	13.330	13.400	13.120	13.200	13.200	52,481
2025-05-05	13.290	13.290	13.290	13.290	13.290	63,035
2025-05-02	13.450	13.450	13.450	13.450	13.450	70,211
2025-04-30	13.670	13.670	13.670	13.670	13.670	65,752
2025-04-29	13.500	13.500	13.500	13.500	13.500	47,621

← NewerPage 6 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.