BBDC4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	22.730	22.810	21.900	21.900	21.900	105,265
2026-10-06	21.890	22.980	21.840	22.670	22.670	197,527
2026-10-05	19.800	22.120	19.700	21.830	21.830	281,458
2026-10-02	19.200	19.200	19.200	19.200	19.200	92,117
2026-10-01	18.560	18.720	18.110	18.550	18.550	77,118
2026-09-30	18.420	18.420	18.420	18.420	18.420	0
2026-09-28	17.850	17.880	17.560	17.650	17.650	69,480
2026-09-25	17.830	17.830	17.830	17.830	17.830	54,117
2026-09-24	18.100	18.110	17.670	17.820	17.820	76,928
2026-09-23	18.200	18.670	18.040	18.040	18.040	62,698
2026-09-22	18.100	18.450	17.920	18.450	18.450	53,943
2026-09-21	18.150	18.230	18.020	18.160	18.160	60,904
2026-09-18	17.960	17.960	17.960	17.960	17.960	60,590
2026-09-17	18.210	18.250	17.860	18.070	18.070	62,359
2026-09-16	18.250	18.350	17.980	18.090	18.090	71,891
2026-09-15	18.430	18.460	18.180	18.230	18.230	75,606
2026-09-14	18.490	18.490	18.120	18.360	18.360	59,969
2026-09-11	18.520	18.520	18.520	18.520	18.520	50,968
2026-09-10	17.790	18.550	17.660	18.380	18.380	74,589
2026-09-09	18.100	18.160	17.740	17.740	17.740	75,600
2026-09-08	18.040	18.490	18.040	18.250	18.250	83,397
2026-09-04	17.840	17.840	17.840	17.840	17.840	76,996
2026-09-03	17.930	18.120	17.660	17.780	17.780	95,512
2026-09-02	17.500	17.820	17.440	17.750	17.750	73,720
2026-09-01	17.350	17.530	17.060	17.360	17.360	93,264
2026-08-31	17.170	17.390	17.130	17.260	17.260	69,213
2026-08-28	17.050	17.050	17.050	17.050	17.050	69,135
2026-08-27	16.880	17.040	16.790	16.970	16.970	65,650
2026-08-26	16.780	17.280	16.780	16.910	16.910	72,415
2026-08-25	16.300	16.810	16.260	16.750	16.750	80,684
2026-08-24	16.170	16.510	16.070	16.290	16.290	84,070
2026-08-21	16.300	16.300	16.300	16.300	16.300	80,339
2026-08-20	16.020	16.040	15.700	15.770	15.770	113,809
2026-08-19	16.270	16.460	16.000	16.000	16.000	84,974
2026-08-18	16.250	16.360	16.070	16.100	16.100	95,587
2026-08-17	16.530	16.550	16.190	16.260	16.260	106,990
2026-08-14	16.580	16.580	16.580	16.580	16.580	96,254
2026-08-13	16.740	17.030	16.580	16.630	16.630	77,619
2026-08-12	16.960	17.000	16.700	16.800	16.800	85,422
2026-08-11	17.190	17.250	16.780	16.790	16.790	118,420
2026-08-10	17.310	17.330	17.030	17.180	17.180	97,071
2026-08-07	17.320	17.320	17.320	17.320	17.320	101,515
2026-08-06	17.670	17.980	17.550	17.740	17.740	155,327
2026-08-05	18.340	18.450	18.010	18.050	18.050	56,483
2026-08-04	18.830	18.910	18.120	18.130	18.130	67,462
2026-08-03	18.640	18.750	18.390	18.530	18.530	65,502
2026-07-31	18.450	18.450	18.450	18.450	18.450	49,723
2026-07-30	18.090	18.700	17.730	18.350	18.350	75,265
2026-07-29	18.750	18.770	18.350	18.350	18.350	53,413
2026-07-28	18.850	19.160	18.700	18.700	18.700	42,395
2026-07-27	18.590	18.800	18.520	18.700	18.700	43,059
2026-07-24	18.400	18.400	18.400	18.400	18.400	55,891
2026-07-23	18.880	18.990	18.680	18.690	18.690	40,967
2026-07-22	18.560	18.980	18.510	18.980	18.980	46,610
2026-07-21	18.420	18.630	18.350	18.510	18.510	57,239
2026-07-20	18.390	18.500	18.290	18.450	18.450	52,786
2026-07-17	18.300	18.300	18.300	18.300	18.300	37,851
2026-07-16	18.550	18.570	18.200	18.330	18.330	39,708
2026-07-15	18.650	18.680	18.480	18.630	18.630	39,682
2026-07-14	18.770	18.990	18.380	18.610	18.610	54,958

Page 1 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.