BGIP3F historical data
| 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 |
← NewerPage 2 of 2 · 105 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.