BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	31.950	31.950	31.950	31.950	31.950	109,938
2025-10-16	32.000	32.080	31.800	31.850	31.850	141,664
2025-10-15	32.500	32.510	31.910	31.950	31.950	219,032
2025-10-14	32.450	32.770	32.280	32.510	32.510	113,209
2025-10-13	32.450	32.450	32.450	32.450	32.450	135,944
2025-10-10	32.670	32.670	32.670	32.670	32.670	91,583
2025-10-09	32.800	32.890	32.530	32.710	32.710	94,107
2025-10-08	32.700	32.700	32.700	32.700	32.700	98,998
2025-10-07	33.120	33.120	33.120	33.120	33.120	97,871
2025-10-06	32.820	32.820	32.820	32.820	32.820	171,086
2025-10-03	32.930	32.930	32.930	32.930	32.930	109,162
2025-10-02	33.200	33.200	33.200	33.200	33.200	136,872
2025-10-01	33.450	33.450	33.450	33.450	33.450	106,674
2025-09-30	33.290	33.290	33.290	33.290	33.290	97,808
2025-09-29	32.760	32.760	32.760	32.760	32.760	110,268
2025-09-26	32.560	32.560	32.560	32.560	32.560	149,098
2025-09-25	32.980	33.190	32.580	32.690	32.690	126,081
2025-09-24	33.360	33.610	32.940	32.940	32.940	111,728
2025-09-23	33.280	33.610	33.110	33.370	33.370	88,005
2025-09-22	33.310	33.310	33.310	33.310	33.310	115,169
2025-09-19	32.970	32.970	32.970	32.970	32.970	119,820
2025-09-18	32.550	32.830	32.350	32.830	32.830	104,747
2025-09-17	32.480	32.670	32.290	32.550	32.550	119,798
2025-09-16	32.210	32.500	32.160	32.330	32.330	118,802
2025-09-15	32.170	32.500	31.940	32.170	32.170	176,201
2025-09-12	32.250	32.250	32.250	32.250	32.250	163,460
2025-09-11	32.490	32.620	32.210	32.410	32.410	106,312
2025-09-10	32.500	32.630	32.330	32.410	32.410	112,700
2025-09-09	32.360	32.500	32.010	32.360	32.360	105,090
2025-09-08	32.320	32.380	32.000	32.160	32.160	154,956
2025-09-05	32.290	32.290	32.290	32.290	32.290	140,192
2025-09-04	32.050	32.260	31.860	32.120	32.120	114,839
2025-09-03	32.140	32.160	31.880	31.970	31.970	200,092
2025-09-02	32.660	32.680	32.050	32.160	32.160	175,966
2025-09-01	33.000	33.100	32.740	32.740	32.740	153,438
2025-08-29	32.690	32.690	32.690	32.690	32.690	146,993
2025-08-28	32.680	32.680	32.680	32.680	32.680	121,479
2025-08-27	32.250	32.650	32.200	32.580	32.580	131,080
2025-08-26	32.250	32.280	32.000	32.220	32.220	237,571
2025-08-25	31.900	32.160	31.760	32.160	32.160	117,532
2025-08-22	31.800	31.800	31.800	31.800	31.800	136,485
2025-08-21	31.870	31.940	31.550	31.610	31.610	156,659
2025-08-20	32.150	32.170	31.720	31.850	31.850	236,552
2025-08-19	32.860	32.890	32.090	32.170	32.170	210,036
2025-08-18	33.000	33.190	32.830	32.830	32.830	127,013
2025-08-15	32.890	33.110	32.750	32.840	32.840	235,530
2025-08-14	35.330	35.330	35.330	35.330	35.330	126,775
2025-08-13	35.110	35.110	35.110	35.110	35.110	110,095
2025-08-12	35.180	35.370	34.850	35.320	35.320	103,688
2025-08-11	34.850	34.850	34.850	34.850	34.850	123,736
2025-08-08	34.510	34.510	34.510	34.510	34.510	114,243
2025-08-07	34.600	34.600	34.600	34.600	34.600	134,933
2025-08-06	34.390	34.390	34.390	34.390	34.390	139,693
2025-08-05	33.890	33.890	33.890	33.890	33.890	233,063
2025-08-04	33.810	34.010	33.390	33.650	33.650	154,175
2025-08-01	33.500	33.500	33.500	33.500	33.500	152,716
2025-07-31	33.620	33.890	33.420	33.800	33.800	126,605
2025-07-30	33.610	33.610	33.610	33.610	33.610	160,155
2025-07-29	33.620	33.890	33.510	33.890	33.890	77,032
2025-07-28	33.570	33.830	33.520	33.560	33.560	118,168

← NewerPage 5 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.