BBSE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 38.570 | 39.150 | 38.550 | 39.150 | 39.150 | 45,955 |
| 2025-01-27 | 37.830 | 38.600 | 37.820 | 38.600 | 38.600 | 43,433 |
| 2025-01-24 | 37.770 | 37.770 | 37.770 | 37.770 | 37.770 | 47,906 |
| 2025-01-23 | 38.400 | 38.650 | 37.770 | 38.090 | 38.090 | 52,997 |
| 2025-01-22 | 38.010 | 38.400 | 37.960 | 38.090 | 38.090 | 41,324 |
| 2025-01-21 | 37.900 | 38.090 | 37.740 | 37.950 | 37.950 | 40,893 |
| 2025-01-20 | 37.780 | 38.100 | 37.520 | 38.000 | 38.000 | 50,848 |
| 2025-01-17 | 37.840 | 37.840 | 37.840 | 37.840 | 37.840 | 39,773 |
| 2025-01-16 | 37.350 | 37.870 | 37.200 | 37.470 | 37.470 | 41,301 |
| 2025-01-15 | 37.000 | 37.490 | 36.690 | 37.490 | 37.490 | 45,230 |
| 2025-01-14 | 36.320 | 37.280 | 36.150 | 36.920 | 36.920 | 45,467 |
| 2025-01-13 | 36.140 | 36.300 | 36.000 | 36.240 | 36.240 | 51,501 |
| 2025-01-10 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 44,158 |
| 2025-01-09 | 36.310 | 36.350 | 36.010 | 36.320 | 36.320 | 40,036 |
| 2025-01-08 | 36.510 | 36.780 | 36.210 | 36.240 | 36.240 | 44,474 |
| 2025-01-07 | 36.500 | 36.710 | 36.290 | 36.460 | 36.460 | 50,640 |
| 2025-01-06 | 36.350 | 36.490 | 35.740 | 36.420 | 36.420 | 63,483 |
| 2025-01-03 | 35.920 | 35.920 | 35.920 | 35.920 | 35.920 | 57,490 |
| 2025-01-02 | 36.180 | 36.410 | 35.910 | 36.250 | 36.250 | 68,237 |
| 2024-12-30 | 36.230 | 36.230 | 36.230 | 36.230 | 36.230 | 48,515 |
| 2024-12-27 | 36.330 | 36.330 | 36.330 | 36.330 | 36.330 | 51,188 |
| 2024-12-26 | 36.490 | 36.730 | 36.210 | 36.500 | 36.500 | 58,224 |
| 2024-12-23 | 36.440 | 36.440 | 36.440 | 36.440 | 36.440 | 93,729 |
| 2024-12-20 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 65,980 |
| 2024-12-19 | 37.000 | 37.730 | 36.860 | 37.500 | 37.500 | 48,861 |
| 2024-12-18 | 36.990 | 37.650 | 36.640 | 36.920 | 36.920 | 49,649 |
| 2024-12-17 | 36.370 | 37.210 | 36.250 | 36.990 | 36.990 | 51,724 |
| 2024-12-16 | 36.560 | 36.970 | 36.120 | 36.250 | 36.250 | 43,278 |
| 2024-12-13 | 36.480 | 36.480 | 36.480 | 36.480 | 36.480 | 44,054 |
| 2024-12-12 | 36.950 | 37.050 | 36.180 | 36.320 | 36.320 | 45,811 |
| 2024-12-11 | 36.020 | 37.110 | 36.000 | 36.950 | 36.950 | 54,593 |
| 2024-12-10 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.