BBDC4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 11.590 | 11.730 | 11.430 | 11.600 | 11.600 | 48,270 |
| 2025-01-27 | 11.350 | 11.580 | 11.270 | 11.490 | 11.490 | 60,022 |
| 2025-01-24 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 68,586 |
| 2025-01-23 | 11.580 | 11.640 | 11.310 | 11.350 | 11.350 | 55,986 |
| 2025-01-22 | 11.740 | 11.750 | 11.440 | 11.490 | 11.490 | 60,831 |
| 2025-01-21 | 11.670 | 11.720 | 11.580 | 11.690 | 11.690 | 49,191 |
| 2025-01-20 | 11.590 | 11.660 | 11.450 | 11.660 | 11.660 | 62,169 |
| 2025-01-17 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 62,701 |
| 2025-01-16 | 11.890 | 11.980 | 11.600 | 11.760 | 11.760 | 55,665 |
| 2025-01-15 | 11.490 | 11.890 | 11.450 | 11.890 | 11.890 | 60,120 |
| 2025-01-14 | 11.300 | 11.470 | 11.060 | 11.420 | 11.420 | 57,413 |
| 2025-01-13 | 11.200 | 11.390 | 11.110 | 11.220 | 11.220 | 66,373 |
| 2025-01-10 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 93,846 |
| 2025-01-09 | 11.390 | 11.420 | 11.290 | 11.290 | 11.290 | 64,666 |
| 2025-01-08 | 11.580 | 11.650 | 11.320 | 11.360 | 11.360 | 75,486 |
| 2025-01-07 | 11.540 | 11.710 | 11.450 | 11.650 | 11.650 | 66,971 |
| 2025-01-06 | 11.300 | 11.580 | 11.250 | 11.440 | 11.440 | 70,296 |
| 2025-01-03 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 100,370 |
| 2025-01-02 | 11.380 | 11.510 | 11.130 | 11.480 | 11.480 | 115,867 |
| 2024-12-30 | 11.580 | 11.580 | 11.580 | 11.580 | 11.580 | 96,642 |
| 2024-12-27 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 87,908 |
| 2024-12-26 | 11.570 | 11.750 | 11.540 | 11.620 | 11.620 | 85,914 |
| 2024-12-23 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 123,914 |
| 2024-12-20 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 121,445 |
| 2024-12-19 | 11.590 | 11.640 | 11.380 | 11.540 | 11.540 | 92,045 |
| 2024-12-18 | 12.080 | 12.120 | 11.370 | 11.470 | 11.470 | 159,898 |
| 2024-12-17 | 12.000 | 12.080 | 11.640 | 12.080 | 12.080 | 116,924 |
| 2024-12-16 | 12.150 | 12.200 | 11.820 | 11.920 | 11.920 | 126,271 |
| 2024-12-13 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 100,832 |
| 2024-12-12 | 12.700 | 12.700 | 12.210 | 12.390 | 12.390 | 97,585 |
| 2024-12-11 | 12.590 | 12.890 | 12.330 | 12.700 | 12.700 | 61,932 |
| 2024-12-10 | 12.470 | 12.470 | 12.470 | 12.470 | 12.470 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.