BGIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	49.750	49.750	49.750	49.750	49.750	91
2026-07-02	55.200	55.200	55.200	55.200	55.200	3
2026-07-01	55.200	55.200	55.200	55.200	55.200	2
2026-06-30	52.000	52.000	52.000	52.000	52.000	1
2026-06-29	52.430	52.430	52.430	52.430	52.430	27
2026-06-26	52.400	52.400	52.400	52.400	52.400	3
2026-06-24	52.390	52.390	52.390	52.390	52.390	4
2026-06-23	52.000	52.000	52.000	52.000	52.000	1
2026-06-22	48.510	48.510	48.510	48.510	48.510	1
2026-06-19	48.500	48.500	48.500	48.500	48.500	51
2026-06-18	53.210	53.210	53.210	53.210	53.210	23
2026-06-16	53.240	53.240	53.240	53.240	53.240	1
2026-06-15	56.840	56.840	56.840	56.840	56.840	5
2026-06-12	53.000	53.000	53.000	53.000	53.000	1
2026-06-11	53.000	53.000	53.000	53.000	53.000	50
2026-06-10	54.460	54.460	54.460	54.460	54.460	59
2026-06-09	49.010	49.010	49.010	49.010	49.010	6
2026-06-08	49.000	49.000	49.000	49.000	49.000	23
2026-06-05	52.600	52.600	52.600	52.600	52.600	13
2026-06-01	52.180	52.180	52.180	52.180	52.180	137
2026-05-29	53.490	53.490	53.490	53.490	53.490	6
2026-05-28	53.500	53.500	53.500	53.500	53.500	6
2026-05-25	51.750	51.750	51.750	51.750	51.750	20
2026-05-22	50.100	50.100	50.100	50.100	50.100	49
2026-05-21	53.000	53.000	53.000	53.000	53.000	13
2026-05-20	54.990	54.990	54.990	54.990	54.990	1
2026-05-19	54.080	54.080	54.080	54.080	54.080	8
2026-05-18	56.800	56.800	56.800	56.800	56.800	12
2026-05-15	50.010	50.010	50.010	50.010	50.010	1
2026-05-14	54.700	54.700	54.700	54.700	54.700	41
2026-05-13	56.550	56.550	56.550	56.550	56.550	3
2026-05-12	56.910	56.910	56.910	56.910	56.910	8
2026-05-11	57.800	57.800	54.910	57.500	57.500	44
2026-05-08	59.250	59.250	59.250	59.250	59.250	7
2026-05-07	58.970	59.500	58.830	58.830	58.830	14
2026-05-06	58.260	59.690	57.990	57.990	57.990	22
2026-05-05	59.010	59.010	59.000	59.000	59.000	2
2026-05-04	59.980	59.990	59.510	59.990	59.990	12
2026-04-30	59.750	59.750	59.750	59.750	59.750	5
2026-04-29	59.210	59.220	58.700	59.220	59.220	46
2026-04-28	58.740	58.740	58.740	58.740	58.740	9
2026-04-27	59.140	59.220	56.000	59.000	59.000	99
2026-04-23	58.690	58.690	58.690	58.690	58.690	11
2026-04-22	57.010	59.220	56.500	59.220	59.220	7
2026-04-20	57.280	57.280	57.280	57.280	57.280	72
2026-04-17	56.130	56.130	56.130	56.130	56.130	240
2026-04-16	58.880	58.880	55.700	57.990	57.990	16
2026-04-15	56.070	57.500	55.000	55.000	55.000	185
2026-04-14	58.990	59.490	55.020	58.080	58.080	358
2026-04-13	59.000	59.000	56.800	56.800	56.800	66
2026-04-10	58.000	58.000	58.000	58.000	58.000	65
2026-04-09	57.000	61.990	57.000	61.990	61.990	41
2026-04-08	58.010	64.990	54.020	58.000	58.000	222
2026-04-06	61.300	61.300	61.300	61.300	61.300	1
2026-04-02	60.070	60.070	60.070	60.070	60.070	2
2026-04-01	61.300	61.300	56.760	61.280	61.280	12
2026-03-31	59.000	61.300	55.030	61.300	61.300	26
2026-03-30	56.060	56.060	54.990	54.990	54.990	26
2026-03-27	59.000	59.000	59.000	59.000	59.000	9
2026-03-25	60.900	60.900	60.900	60.900	60.900	8

← NewerPage 2 of 4 · 212 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.