BBSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.640	42.640	42.640	42.640	42.640	37,558
2025-04-25	42.120	42.120	42.120	42.120	42.120	32,172
2025-04-24	41.640	41.640	41.640	41.640	41.640	32,122
2025-04-23	41.100	41.100	41.100	41.100	41.100	33,102
2025-04-22	40.970	40.970	40.970	40.970	40.970	45,628
2025-04-17	40.740	40.740	40.740	40.740	40.740	30,786
2025-04-16	40.400	40.400	40.400	40.400	40.400	32,572
2025-04-15	40.360	40.360	40.360	40.360	40.360	32,976
2025-04-14	40.370	40.370	40.370	40.370	40.370	39,425
2025-04-11	40.000	40.000	40.000	40.000	40.000	37,918
2025-04-10	39.780	39.780	39.780	39.780	39.780	65,952
2025-04-09	40.780	40.780	40.780	40.780	40.780	46,448
2025-04-08	40.550	40.550	40.550	40.550	40.550	42,895
2025-04-07	40.000	40.000	40.000	40.000	40.000	61,125
2025-04-04	40.280	40.280	40.280	40.280	40.280	50,685
2025-04-03	41.310	41.310	41.310	41.310	41.310	43,631
2025-04-02	40.500	40.500	40.500	40.500	40.500	44,693
2025-04-01	41.150	41.150	41.150	41.150	41.150	52,450
2025-03-31	40.250	40.250	40.250	40.250	40.250	44,363
2025-03-28	40.400	40.400	40.400	40.400	40.400	37,984
2025-03-27	40.580	40.580	40.580	40.580	40.580	33,731
2025-03-26	40.190	40.190	40.190	40.190	40.190	33,202
2025-03-25	39.920	39.920	39.920	39.920	39.920	39,218
2025-03-24	39.920	39.920	39.920	39.920	39.920	49,708
2025-03-21	40.120	40.120	40.120	40.120	40.120	46,899
2025-03-20	40.550	40.550	40.550	40.550	40.550	44,453
2025-03-19	40.170	40.170	40.170	40.170	40.170	39,091
2025-03-18	40.400	40.400	40.400	40.400	40.400	39,617
2025-03-17	39.950	39.950	39.950	39.950	39.950	45,651
2025-03-14	39.800	39.800	39.800	39.800	39.800	40,864
2025-03-13	39.200	39.200	39.200	39.200	39.200	33,259
2025-03-12	38.690	38.690	38.690	38.690	38.690	43,134
2025-03-11	38.620	38.620	38.620	38.620	38.620	45,111
2025-03-10	39.040	39.040	39.040	39.040	39.040	70,342
2025-03-07	39.060	39.060	39.060	39.060	39.060	74,573
2025-03-06	38.780	39.190	38.440	38.950	38.950	107,710
2025-03-05	37.840	38.960	37.730	38.960	38.960	47,651
2025-02-28	37.860	37.860	37.860	37.860	37.860	52,376
2025-02-27	37.530	38.590	37.530	38.580	38.580	41,905
2025-02-26	37.470	37.720	37.440	37.440	37.440	37,145
2025-02-25	37.490	37.620	37.300	37.350	37.350	40,788
2025-02-24	37.390	37.610	37.160	37.200	37.200	51,524
2025-02-21	37.130	37.130	37.130	37.130	37.130	89,680
2025-02-20	39.780	40.000	39.570	39.900	39.900	81,480
2025-02-19	39.690	40.230	39.450	39.800	39.800	103,871
2025-02-18	39.000	39.960	38.460	39.800	39.800	131,252
2025-02-17	38.880	39.220	37.960	38.100	38.100	96,080
2025-02-14	39.060	39.060	39.060	39.060	39.060	33,546
2025-02-13	39.120	39.200	38.270	38.500	38.500	33,284
2025-02-12	39.050	39.250	38.740	39.180	39.180	35,861
2025-02-11	39.650	39.810	39.030	39.130	39.130	40,368
2025-02-10	39.300	39.840	39.300	39.600	39.600	41,659
2025-02-07	39.200	39.200	39.200	39.200	39.200	36,749
2025-02-06	39.020	39.770	39.020	39.420	39.420	40,471
2025-02-05	39.130	39.410	38.890	39.290	39.290	39,540
2025-02-04	39.020	39.040	38.580	39.010	39.010	40,376
2025-02-03	38.540	39.020	38.300	38.960	38.960	53,773
2025-01-31	38.630	38.630	38.630	38.630	38.630	42,435
2025-01-30	38.800	38.960	38.200	38.540	38.540	45,615
2025-01-29	39.100	39.230	38.660	38.800	38.800	35,470

← NewerPage 7 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.