BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	40.350	40.410	40.020	40.250	40.250	66,280
2026-07-10	40.260	40.260	40.260	40.260	40.260	69,561
2026-07-09	38.750	39.500	38.700	39.400	39.400	48,262
2026-07-08	38.550	39.060	38.450	38.750	38.750	59,975
2026-07-07	38.670	38.950	38.480	38.500	38.500	64,623
2026-07-06	38.650	38.740	38.420	38.700	38.700	68,653
2026-07-03	38.560	38.560	38.560	38.560	38.560	83,810
2026-07-02	38.160	38.740	38.000	38.600	38.600	58,696
2026-07-01	38.950	38.960	37.350	38.140	38.140	142,722
2026-06-30	39.330	39.580	39.100	39.230	39.230	60,507
2026-06-29	39.170	39.360	38.930	39.300	39.300	54,009
2026-06-26	39.150	39.150	39.150	39.150	39.150	55,866
2026-06-25	38.820	39.280	38.620	38.850	38.850	55,796
2026-06-24	38.150	38.840	38.040	38.690	38.690	54,924
2026-06-23	38.500	38.970	38.250	38.260	38.260	53,758
2026-06-22	38.850	38.970	38.310	38.590	38.590	75,971
2026-06-19	38.730	38.730	38.730	38.730	38.730	58,830
2026-06-18	39.300	40.100	39.290	39.470	39.470	76,332
2026-06-17	38.000	39.450	38.000	39.190	39.190	99,160
2026-06-16	37.760	38.090	37.510	38.020	38.020	66,503
2026-06-15	38.200	38.380	37.600	37.810	37.810	87,120
2026-06-12	37.900	38.270	37.610	37.730	37.730	72,898
2026-06-11	36.860	37.990	36.680	37.880	37.880	89,771
2026-06-10	36.260	36.830	36.120	36.630	36.630	74,102
2026-06-09	35.950	36.450	35.940	36.200	36.200	77,927
2026-06-08	35.350	35.820	35.210	35.750	35.750	110,499
2026-06-05	35.470	35.470	35.470	35.470	35.470	96,835
2026-06-03	35.060	35.060	35.060	35.060	35.060	99,514
2026-06-02	35.100	35.320	34.980	35.190	35.190	78,057
2026-06-01	35.320	35.500	34.870	34.990	34.990	116,061
2026-05-29	34.970	34.970	34.970	34.970	34.970	99,222
2026-05-28	34.980	35.020	34.600	34.690	34.690	87,320
2026-05-27	34.850	35.370	34.790	34.910	34.910	80,962
2026-05-26	34.680	34.850	34.450	34.610	34.610	76,448
2026-05-25	34.650	34.740	34.520	34.650	34.650	84,131
2026-05-22	34.490	34.490	34.490	34.490	34.490	102,624
2026-05-21	34.700	34.960	34.500	34.750	34.750	75,932
2026-05-20	34.220	34.930	33.980	34.750	34.750	91,091
2026-05-19	34.120	34.230	33.880	33.970	33.970	155,315
2026-05-18	34.170	34.240	34.000	34.220	34.220	131,751
2026-05-15	34.230	34.230	34.230	34.230	34.230	140,650
2026-05-14	34.150	34.660	34.120	34.490	34.490	67,404
2026-05-13	34.450	34.630	34.040	34.060	34.060	109,177
2026-05-12	34.330	34.570	34.220	34.290	34.290	99,447
2026-05-11	34.540	34.690	34.320	34.330	34.330	131,332
2026-05-08	34.570	34.570	34.570	34.570	34.570	108,860
2026-05-07	34.990	35.040	34.350	34.350	34.350	142,056
2026-05-06	34.750	34.990	34.410	34.950	34.950	99,654
2026-05-05	34.320	34.710	34.140	34.480	34.480	141,528
2026-05-04	33.990	33.990	33.990	33.990	33.990	249,781
2026-04-30	33.900	33.900	33.900	33.900	33.900	164,895
2026-04-29	34.000	34.010	33.580	33.760	33.760	287,115
2026-04-28	34.090	34.170	33.850	34.030	34.030	174,347
2026-04-27	34.630	34.740	33.990	33.990	33.990	172,358
2026-04-24	34.280	34.280	34.280	34.280	34.280	165,728
2026-04-23	34.750	34.870	34.230	34.350	34.350	190,204
2026-04-22	35.250	35.310	34.600	34.670	34.670	197,692
2026-04-20	35.290	35.290	35.290	35.290	35.290	77,873
2026-04-17	34.980	34.980	34.980	34.980	34.980	97,278
2026-04-16	35.100	35.240	34.930	35.000	35.000	106,037

← NewerPage 2 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.