BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.520	33.520	33.520	33.520	33.520	151,389
2025-07-24	33.650	33.770	33.520	33.530	33.530	162,434
2025-07-23	33.750	34.000	33.570	33.850	33.850	157,660
2025-07-22	34.520	34.600	33.670	33.700	33.700	319,271
2025-07-21	34.480	34.480	34.480	34.480	34.480	143,428
2025-07-18	34.370	34.370	34.370	34.370	34.370	195,844
2025-07-17	35.000	35.010	34.550	34.770	34.770	122,963
2025-07-16	35.000	35.020	34.530	34.820	34.820	209,808
2025-07-15	35.310	35.550	34.900	34.960	34.960	218,453
2025-07-14	35.450	35.450	35.450	35.450	35.450	116,700
2025-07-11	35.280	35.280	35.280	35.280	35.280	141,392
2025-07-10	35.580	35.580	35.580	35.580	35.580	120,407
2025-07-09	35.850	35.900	35.270	35.270	35.270	179,834
2025-07-08	36.390	36.400	35.510	35.670	35.670	223,282
2025-07-07	36.680	36.960	36.080	36.100	36.100	177,442
2025-07-04	36.540	36.540	36.540	36.540	36.540	87,240
2025-07-03	36.500	36.810	36.290	36.480	36.480	91,575
2025-07-02	36.700	36.870	36.020	36.330	36.330	151,061
2025-07-01	36.410	36.860	36.100	36.410	36.410	201,182
2025-06-30	35.920	35.920	35.920	35.920	35.920	104,726
2025-06-27	35.230	35.230	35.230	35.230	35.230	123,151
2025-06-26	35.200	35.200	35.200	35.200	35.200	102,546
2025-06-25	35.250	35.250	34.850	35.030	35.030	126,921
2025-06-24	35.410	35.900	35.220	35.410	35.410	73,650
2025-06-23	35.190	35.660	34.860	35.540	35.540	101,178
2025-06-20	35.290	35.290	35.290	35.290	35.290	153,202
2025-06-18	35.570	35.570	35.570	35.570	35.570	124,912
2025-06-17	35.980	36.000	35.200	35.500	35.500	163,812
2025-06-16	35.860	36.100	35.570	35.930	35.930	107,824
2025-06-13	35.550	35.550	35.550	35.550	35.550	103,590
2025-06-12	35.130	35.400	34.970	35.290	35.290	118,639
2025-06-11	35.570	35.750	35.050	35.100	35.100	154,482
2025-06-10	36.400	36.800	35.550	35.550	35.550	191,046
2025-06-09	36.570	36.700	36.000	36.240	36.240	105,002
2025-06-06	36.500	36.500	36.500	36.500	36.500	70,826
2025-06-05	36.150	36.530	35.830	36.400	36.400	85,096
2025-06-04	36.680	36.740	35.940	36.000	36.000	158,029
2025-06-03	36.740	36.740	36.740	36.740	36.740	115,083
2025-06-02	36.880	36.880	36.880	36.880	36.880	168,365
2025-05-30	37.670	37.670	37.670	37.670	37.670	91,162
2025-05-29	38.100	38.100	38.100	38.100	38.100	44,651
2025-05-28	38.280	38.280	38.280	38.280	38.280	54,177
2025-05-27	38.450	38.450	38.450	38.450	38.450	46,226
2025-05-26	37.980	37.980	37.980	37.980	37.980	56,300
2025-05-23	38.020	38.020	38.020	38.020	38.020	81,870
2025-05-22	37.790	37.790	37.790	37.790	37.790	71,902
2025-05-21	38.050	38.050	38.050	38.050	38.050	79,442
2025-05-20	38.310	38.310	38.310	38.310	38.310	58,490
2025-05-19	38.020	38.020	38.020	38.020	38.020	64,385
2025-05-16	37.790	37.790	37.790	37.790	37.790	134,005
2025-05-15	38.440	38.440	38.440	38.440	38.440	79,158
2025-05-14	38.520	38.520	38.520	38.520	38.520	72,012
2025-05-13	38.260	38.260	38.260	38.260	38.260	93,874
2025-05-12	38.050	38.050	38.050	38.050	38.050	135,557
2025-05-09	38.340	38.340	38.340	38.340	38.340	0
2025-05-06	40.610	40.860	38.880	38.880	38.880	243,106
2025-05-05	41.800	41.800	41.800	41.800	41.800	45,393
2025-05-02	42.440	42.440	42.440	42.440	42.440	44,904
2025-04-30	42.750	42.750	42.750	42.750	42.750	37,603
2025-04-29	42.150	42.150	42.150	42.150	42.150	34,971

← NewerPage 6 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.