BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	40.070	40.570	40.000	40.370	40.370	80,061
2026-10-06	41.030	41.700	39.820	39.940	39.940	103,590
2026-10-05	41.140	42.390	40.870	41.110	41.110	148,223
2026-10-02	40.470	40.470	40.470	40.470	40.470	77,393
2026-10-01	39.350	39.470	38.910	39.310	39.310	77,005
2026-09-30	39.370	39.370	39.370	39.370	39.370	0
2026-09-28	38.790	38.960	38.370	38.400	38.400	87,434
2026-09-25	39.040	39.040	39.040	39.040	39.040	64,261
2026-09-24	39.000	39.230	38.710	38.900	38.900	61,935
2026-09-23	39.300	39.350	38.670	38.890	38.890	92,466
2026-09-22	39.820	39.850	39.070	39.370	39.370	94,121
2026-09-21	40.860	41.210	39.710	39.850	39.850	96,774
2026-09-18	40.770	40.770	40.770	40.770	40.770	59,548
2026-09-17	40.610	41.050	40.080	40.450	40.450	60,781
2026-09-16	40.220	40.950	40.000	40.640	40.640	68,808
2026-09-15	40.020	40.600	39.790	40.200	40.200	71,329
2026-09-14	39.450	40.110	38.870	39.960	39.960	108,271
2026-09-11	39.550	39.550	39.550	39.550	39.550	129,814
2026-09-10	40.760	41.460	40.110	41.170	41.170	76,845
2026-09-09	42.340	42.400	40.980	41.070	41.070	82,219
2026-09-08	42.330	42.680	41.820	42.550	42.550	101,246
2026-09-04	42.250	42.250	42.250	42.250	42.250	84,648
2026-09-03	42.000	42.980	41.210	41.820	41.820	136,660
2026-09-02	40.600	42.120	40.600	41.610	41.610	85,759
2026-09-01	40.400	40.900	40.200	40.460	40.460	82,580
2026-08-31	40.020	40.840	40.020	40.320	40.320	70,675
2026-08-28	40.010	40.010	40.010	40.010	40.010	52,227
2026-08-27	39.280	39.630	39.210	39.430	39.430	43,485
2026-08-26	38.910	39.450	38.880	39.340	39.340	59,129
2026-08-25	38.300	39.000	37.940	39.000	39.000	56,321
2026-08-24	37.200	38.280	37.070	38.070	38.070	73,464
2026-08-21	37.110	37.110	37.110	37.110	37.110	57,004
2026-08-20	36.650	37.050	36.380	36.600	36.600	77,870
2026-08-19	37.500	37.610	36.660	36.690	36.690	82,244
2026-08-18	37.330	37.520	37.150	37.250	37.250	60,935
2026-08-17	37.050	37.300	36.780	37.250	37.250	80,558
2026-08-14	36.970	36.970	36.970	36.970	36.970	100,093
2026-08-13	37.550	37.700	37.000	37.160	37.160	79,883
2026-08-12	37.390	37.600	37.200	37.580	37.580	73,560
2026-08-11	38.200	38.230	36.960	37.160	37.160	110,991
2026-08-10	38.440	38.650	38.010	38.220	38.220	95,326
2026-08-07	38.300	38.300	38.300	38.300	38.300	144,737
2026-08-06	41.690	41.690	40.960	41.080	41.080	120,952
2026-08-05	42.070	42.200	41.330	41.570	41.570	99,470
2026-08-04	41.750	42.370	41.380	41.980	41.980	108,047
2026-08-03	41.350	41.350	41.350	41.350	41.350	85,172
2026-07-31	41.050	41.050	41.050	41.050	41.050	46,398
2026-07-30	41.000	41.470	40.800	40.900	40.900	47,266
2026-07-29	41.150	41.480	40.760	41.080	41.080	58,166
2026-07-28	40.910	41.250	40.620	41.250	41.250	45,641
2026-07-27	41.340	41.440	40.230	40.440	40.440	73,521
2026-07-24	41.410	41.410	41.410	41.410	41.410	60,939
2026-07-23	42.500	42.650	42.150	42.490	42.490	46,524
2026-07-22	41.640	42.830	41.310	42.650	42.650	71,090
2026-07-21	41.070	41.690	40.700	41.570	41.570	58,175
2026-07-20	41.330	41.440	41.010	41.060	41.060	60,528
2026-07-17	41.060	41.060	41.060	41.060	41.060	44,201
2026-07-16	40.750	41.310	40.510	41.250	41.250	53,354
2026-07-15	40.400	40.720	40.170	40.700	40.700	56,630
2026-07-14	40.300	40.540	40.120	40.320	40.320	50,046

Page 1 of 4 · 240 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.