BBDC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.300	13.300	13.300	13.300	13.300	58,374
2025-04-25	13.340	13.340	13.340	13.340	13.340	54,320
2025-04-24	13.400	13.400	13.400	13.400	13.400	48,684
2025-04-23	13.160	13.160	13.160	13.160	13.160	65,570
2025-04-22	12.670	12.670	12.670	12.670	12.670	56,446
2025-04-17	12.800	12.800	12.800	12.800	12.800	38,020
2025-04-16	12.850	12.850	12.850	12.850	12.850	48,068
2025-04-15	12.730	12.730	12.730	12.730	12.730	46,922
2025-04-14	12.690	12.690	12.690	12.690	12.690	52,180
2025-04-11	12.640	12.640	12.640	12.640	12.640	47,233
2025-04-10	12.420	12.420	12.420	12.420	12.420	46,044
2025-04-09	12.430	12.430	12.430	12.430	12.430	63,807
2025-04-08	12.000	12.000	12.000	12.000	12.000	78,303
2025-04-07	12.350	12.350	12.350	12.350	12.350	87,492
2025-04-04	12.610	12.610	12.610	12.610	12.610	73,931
2025-04-03	12.780	12.780	12.780	12.780	12.780	60,250
2025-04-02	12.540	12.540	12.540	12.540	12.540	42,873
2025-04-01	12.430	12.430	12.430	12.430	12.430	62,743
2025-03-31	12.670	12.670	12.670	12.670	12.670	81,964
2025-03-28	12.850	12.850	12.850	12.850	12.850	59,542
2025-03-27	13.040	13.040	13.040	13.040	13.040	46,390
2025-03-26	13.150	13.150	13.150	13.150	13.150	46,904
2025-03-25	12.920	12.920	12.920	12.920	12.920	76,990
2025-03-24	12.630	12.630	12.630	12.630	12.630	76,351
2025-03-21	12.520	12.520	12.520	12.520	12.520	71,749
2025-03-20	12.390	12.390	12.390	12.390	12.390	67,006
2025-03-19	12.470	12.470	12.470	12.470	12.470	51,133
2025-03-18	12.290	12.290	12.290	12.290	12.290	50,310
2025-03-17	12.280	12.280	12.280	12.280	12.280	69,323
2025-03-14	12.070	12.070	12.070	12.070	12.070	68,423
2025-03-13	11.630	11.630	11.630	11.630	11.630	49,518
2025-03-12	11.420	11.420	11.420	11.420	11.420	67,069
2025-03-11	11.480	11.480	11.480	11.480	11.480	98,119
2025-03-10	11.480	11.480	11.480	11.480	11.480	119,644
2025-03-07	11.740	11.740	11.740	11.740	11.740	82,513
2025-03-06	11.410	11.630	11.290	11.600	11.600	89,129
2025-03-05	11.340	11.550	11.240	11.450	11.450	70,147
2025-02-28	11.230	11.230	11.230	11.230	11.230	120,704
2025-02-27	11.540	11.620	11.440	11.480	11.480	67,676
2025-02-26	11.840	11.940	11.480	11.580	11.580	94,809
2025-02-25	11.650	11.820	11.630	11.720	11.720	59,807
2025-02-24	11.900	11.900	11.580	11.600	11.600	90,525
2025-02-21	11.840	11.840	11.840	11.840	11.840	92,745
2025-02-20	12.060	12.100	11.930	12.020	12.020	57,449
2025-02-19	12.120	12.140	11.940	12.000	12.000	63,843
2025-02-18	12.340	12.350	12.120	12.200	12.200	51,874
2025-02-17	12.300	12.340	12.200	12.210	12.210	62,755
2025-02-14	12.250	12.250	12.250	12.250	12.250	53,164
2025-02-13	11.800	12.030	11.720	11.880	11.880	60,608
2025-02-12	12.260	12.280	11.420	11.730	11.730	159,952
2025-02-11	12.110	12.370	12.020	12.240	12.240	57,557
2025-02-10	12.020	12.360	11.980	12.000	12.000	76,475
2025-02-07	12.010	12.010	12.010	12.010	12.010	134,345
2025-02-06	12.370	12.580	12.110	12.570	12.570	62,202
2025-02-05	12.120	12.380	11.920	12.300	12.300	61,274
2025-02-04	12.050	12.170	11.890	12.070	12.070	52,387
2025-02-03	12.110	12.180	11.920	12.140	12.140	89,214
2025-01-31	12.110	12.110	12.110	12.110	12.110	91,814
2025-01-30	11.570	12.250	11.520	12.180	12.180	68,574
2025-01-29	11.720	11.750	11.470	11.560	11.560	51,403

← NewerPage 7 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.