BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	35.150	35.480	34.900	35.010	35.010	161,991
2026-04-14	36.090	36.180	35.680	35.750	35.750	89,375
2026-04-13	36.360	36.360	35.480	35.990	35.990	118,937
2026-04-10	36.350	36.350	36.350	36.350	36.350	70,260
2026-04-09	36.000	36.420	35.720	35.850	35.850	73,145
2026-04-08	35.830	36.280	35.600	35.950	35.950	76,591
2026-04-07	35.500	35.600	34.870	35.430	35.430	92,995
2026-04-06	35.630	35.950	35.460	35.500	35.500	94,505
2026-04-02	35.400	35.400	35.400	35.400	35.400	86,315
2026-04-01	34.960	35.350	34.800	35.130	35.130	86,929
2026-03-31	34.650	35.040	34.420	34.710	34.710	88,209
2026-03-30	34.750	35.020	34.350	34.350	34.350	107,648
2026-03-27	34.400	34.400	34.400	34.400	34.400	108,318
2026-03-26	34.790	34.970	34.550	34.640	34.640	82,184
2026-03-25	34.740	35.030	34.600	34.840	34.840	88,232
2026-03-24	34.780	34.790	34.210	34.550	34.550	93,290
2026-03-23	34.500	34.820	34.420	34.730	34.730	85,013
2026-03-20	34.150	34.150	34.150	34.150	34.150	147,596
2026-03-19	34.470	34.890	34.140	34.710	34.710	98,895
2026-03-18	34.970	35.000	34.590	34.620	34.620	87,248
2026-03-17	34.940	35.120	34.710	34.920	34.920	83,545
2026-03-16	35.130	35.570	34.850	34.910	34.910	109,789
2026-03-13	35.110	35.110	35.110	35.110	35.110	96,848
2026-03-12	34.580	34.650	34.050	34.420	34.420	126,439
2026-03-11	34.510	34.780	34.210	34.640	34.640	101,534
2026-03-10	34.300	34.970	34.210	34.570	34.570	100,257
2026-03-09	34.420	34.480	33.750	34.140	34.140	177,869
2026-03-06	34.070	34.070	34.070	34.070	34.070	249,460
2026-03-05	34.500	34.580	33.770	33.790	33.790	303,616
2026-03-04	34.740	35.170	34.250	34.400	34.400	171,451
2026-03-03	34.490	34.540	33.700	34.390	34.390	384,727
2026-03-02	34.650	34.930	34.220	34.780	34.780	387,097
2026-02-27	34.760	34.760	34.760	34.760	34.760	173,328
2026-02-26	34.990	35.180	34.790	35.070	35.070	104,583
2026-02-25	34.990	35.170	34.760	34.840	34.840	125,705
2026-02-24	34.310	34.920	34.170	34.810	34.810	114,208
2026-02-23	34.170	34.340	33.950	34.010	34.010	168,327
2026-02-20	34.200	34.200	34.200	34.200	34.200	190,113
2026-02-19	33.800	33.940	33.390	33.590	33.590	256,093
2026-02-18	34.120	34.740	33.560	33.600	33.600	302,463
2026-02-13	34.120	34.120	34.120	34.120	34.120	540,929
2026-02-12	38.990	39.300	37.830	37.900	37.900	232,706
2026-02-11	38.780	39.200	38.550	38.950	38.950	146,783
2026-02-10	37.450	39.190	37.360	38.390	38.390	199,804
2026-02-09	37.300	37.730	37.170	37.580	37.580	94,808
2026-02-06	37.300	37.300	37.300	37.300	37.300	89,124
2026-02-05	37.300	37.690	37.210	37.300	37.300	71,218
2026-02-04	38.190	38.290	37.120	37.180	37.180	108,235
2026-02-03	38.170	38.620	38.070	38.440	38.440	81,352
2026-02-02	37.540	38.000	37.400	38.000	38.000	100,883
2026-01-30	37.540	37.710	37.400	37.500	37.500	37,031
2026-01-29	37.850	38.040	37.300	37.530	37.530	90,312
2026-01-28	37.220	37.980	37.060	37.680	37.680	92,489
2026-01-27	37.360	37.770	36.940	37.000	37.000	85,262
2026-01-26	37.190	37.340	36.620	37.080	37.080	90,835
2026-01-23	37.270	37.270	37.270	37.270	37.270	97,427
2026-01-22	36.190	37.350	36.140	37.350	37.350	88,445
2026-01-21	35.750	36.270	35.580	36.200	36.200	78,094
2026-01-20	35.310	35.600	34.990	35.580	35.580	73,003
2026-01-19	35.150	35.370	35.090	35.300	35.300	78,984

← NewerPage 3 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.