BBSE3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	40.070	40.570	40.000	40.370	40.370	80,061
2026-10-06	41.030	41.700	39.820	39.940	39.940	103,590
2026-10-05	41.140	42.390	40.870	41.110	41.110	148,223
2026-10-02	40.470	40.470	40.470	40.470	40.470	77,393
2026-10-01	39.350	39.470	38.910	39.310	39.310	77,005
2026-09-30	39.370	39.370	39.370	39.370	39.370	0
2026-09-28	38.790	38.960	38.370	38.400	38.400	87,434
2026-09-25	39.040	39.040	39.040	39.040	39.040	64,261
2026-09-24	39.000	39.230	38.710	38.900	38.900	61,935
2026-09-23	39.300	39.350	38.670	38.890	38.890	92,466
2026-09-22	39.820	39.850	39.070	39.370	39.370	94,121
2026-09-21	40.860	41.210	39.710	39.850	39.850	96,774
2026-09-18	40.770	40.770	40.770	40.770	40.770	59,548

Page 1 of 1 · 13 trading days

Stock splits

No stock splits on record.

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.