BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	35.100	35.100	35.100	35.100	35.100	102,034
2026-01-15	34.900	35.010	34.740	34.830	34.830	103,235
2026-01-14	34.890	34.890	34.480	34.820	34.820	142,714
2026-01-13	34.840	34.930	34.490	34.630	34.630	155,443
2026-01-12	35.000	35.130	34.620	34.870	34.870	145,066
2026-01-09	34.950	34.950	34.950	34.950	34.950	113,357
2026-01-08	35.330	35.370	34.540	34.670	34.670	256,316
2026-01-07	36.110	36.180	35.360	35.360	35.360	143,199
2026-01-06	36.000	36.210	35.940	36.090	36.090	84,869
2026-01-05	35.780	36.100	35.580	35.960	35.960	112,481
2026-01-02	35.780	35.780	35.780	35.780	35.780	118,557
2025-12-30	36.200	36.200	36.200	36.200	36.200	77,950
2025-12-29	35.860	36.000	35.720	35.950	35.950	82,222
2025-12-26	35.770	35.770	35.770	35.770	35.770	80,136
2025-12-23	35.530	35.530	35.530	35.530	35.530	82,075
2025-12-22	35.520	35.520	34.900	35.050	35.050	174,815
2025-12-19	35.300	35.300	35.300	35.300	35.300	148,809
2025-12-18	35.190	35.950	35.190	35.370	35.370	171,826
2025-12-17	35.350	35.350	34.800	34.960	34.960	118,420
2025-12-16	35.770	35.780	35.270	35.420	35.420	92,204
2025-12-15	35.720	36.180	35.680	35.850	35.850	84,579
2025-12-12	35.620	35.620	35.620	35.620	35.620	70,511
2025-12-11	35.390	35.500	35.180	35.260	35.260	62,267
2025-12-10	35.340	35.400	35.110	35.390	35.390	68,759
2025-12-09	35.420	35.430	35.020	35.320	35.320	71,494
2025-12-08	34.850	35.600	34.850	35.290	35.290	89,032
2025-12-05	34.770	34.770	34.770	34.770	34.770	163,284
2025-12-04	34.830	35.250	34.750	35.150	35.150	69,956
2025-12-03	34.800	34.990	34.610	34.680	34.680	88,145
2025-12-02	34.700	34.840	34.390	34.700	34.700	96,393
2025-12-01	34.130	34.490	33.900	34.480	34.480	122,277
2025-11-28	34.110	34.110	34.110	34.110	34.110	142,263
2025-11-27	34.700	34.700	34.370	34.400	34.400	82,979
2025-11-26	34.190	34.830	34.060	34.570	34.570	77,604
2025-11-25	33.750	34.140	33.510	34.050	34.050	91,102
2025-11-24	33.270	33.720	33.180	33.550	33.550	91,884
2025-11-21	33.370	33.370	33.370	33.370	33.370	107,151
2025-11-19	33.430	33.430	33.430	33.430	33.430	95,455
2025-11-18	33.850	33.850	33.500	33.520	33.520	79,433
2025-11-17	33.840	34.080	33.620	33.620	33.620	98,735
2025-11-14	33.770	33.770	33.770	33.770	33.770	79,594
2025-11-13	33.280	33.490	33.030	33.250	33.250	97,334
2025-11-12	33.710	33.790	33.050	33.400	33.400	111,743
2025-11-11	34.000	34.260	33.350	33.650	33.650	183,845
2025-11-10	34.080	34.400	33.910	34.300	34.300	81,759
2025-11-07	33.790	33.790	33.790	33.790	33.790	106,448
2025-11-06	33.750	34.360	33.750	34.220	34.220	78,928
2025-11-05	33.640	34.140	33.510	33.800	33.800	91,347
2025-11-04	33.900	34.400	33.500	33.720	33.720	146,248
2025-11-03	33.000	33.320	32.900	33.160	33.160	99,700
2025-10-31	32.940	32.940	32.940	32.940	32.940	78,682
2025-10-30	32.430	32.880	32.340	32.770	32.770	60,416
2025-10-29	32.740	32.890	32.400	32.510	32.510	66,826
2025-10-28	32.240	32.740	32.180	32.740	32.740	59,751
2025-10-27	32.290	32.420	32.160	32.300	32.300	72,207
2025-10-24	32.100	32.100	32.100	32.100	32.100	67,966
2025-10-23	32.210	32.280	31.900	32.010	32.010	85,065
2025-10-22	32.000	32.360	31.860	32.100	32.100	60,456
2025-10-21	32.130	32.180	31.880	31.950	31.950	101,098
2025-10-20	31.990	32.330	31.930	32.140	32.140	76,867

← NewerPage 4 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.