BGIP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	61.000	61.000	61.000	61.000	61.000	31
2026-03-20	58.340	58.340	58.340	58.340	58.340	6
2026-03-19	59.120	59.120	59.120	59.120	59.120	2
2026-03-16	62.240	62.240	62.240	62.240	62.240	21
2026-03-13	62.220	62.220	62.220	62.220	62.220	4
2026-03-12	62.240	62.240	62.240	62.240	62.240	5
2026-03-10	62.240	62.240	62.240	62.240	62.240	6
2026-03-09	65.350	65.350	56.280	58.910	58.910	17
2026-03-06	66.670	66.670	66.670	66.670	66.670	1
2026-03-05	64.990	65.000	64.990	65.000	65.000	2
2026-03-04	65.700	65.700	57.670	60.000	60.000	16
2026-03-03	66.660	66.670	66.660	66.670	66.670	2
2026-03-02	55.000	66.000	55.000	66.000	66.000	16
2026-02-26	55.000	55.000	55.000	55.000	55.000	1
2026-02-25	52.500	52.500	52.500	52.500	52.500	4
2026-02-24	51.740	53.010	51.740	53.010	53.010	27
2026-02-23	51.740	51.740	51.740	51.740	51.740	2
2026-02-20	54.330	54.330	54.330	54.330	54.330	4
2026-02-19	51.740	51.740	51.740	51.740	51.740	21
2026-02-18	51.740	51.740	51.740	51.740	51.740	2
2026-02-13	51.740	51.740	51.740	51.740	51.740	1
2026-02-12	49.240	51.740	49.000	51.740	51.740	22
2026-02-10	51.790	51.790	51.790	51.790	51.790	2
2026-02-09	50.970	50.970	50.970	50.970	50.970	17
2026-02-06	51.100	51.100	51.100	51.100	51.100	74
2026-02-04	51.000	51.000	51.000	51.000	51.000	21
2026-02-03	51.000	51.000	48.990	50.000	50.000	31
2026-02-02	51.000	51.030	51.000	51.000	51.000	3
2026-01-30	51.030	51.030	51.030	51.030	51.030	1
2026-01-29	48.980	50.010	48.980	50.010	50.010	11
2026-01-28	50.000	50.000	42.510	47.010	47.010	19
2026-01-27	42.320	50.010	42.320	48.010	48.010	17
2026-01-26	41.600	45.600	41.490	45.600	45.600	28
2026-01-23	45.000	45.000	45.000	45.000	45.000	121
2026-01-22	44.070	44.070	44.070	44.070	44.070	1
2026-01-21	44.000	46.200	43.980	44.470	44.470	116
2026-01-20	43.990	43.990	43.990	43.990	43.990	7
2026-01-19	43.970	43.980	39.710	43.000	43.000	41
2026-01-16	40.530	40.530	40.530	40.530	40.530	56
2026-01-15	43.960	44.000	39.610	44.000	44.000	58
2026-01-14	39.520	43.980	39.520	39.610	39.610	10
2026-01-13	39.250	40.500	39.250	40.500	40.500	56
2026-01-12	39.240	42.820	39.240	39.250	39.250	40
2026-01-09	41.330	41.330	41.330	41.330	41.330	1
2026-01-08	44.800	44.800	41.310	43.380	43.380	27
2026-01-07	40.890	42.790	40.890	42.790	42.790	7
2026-01-06	38.500	38.620	38.500	38.600	38.600	19
2026-01-05	38.500	38.500	35.620	38.060	38.060	76
2026-01-02	42.900	42.900	42.900	42.900	42.900	1
2025-12-29	38.490	38.490	38.490	38.490	38.490	10
2025-12-26	39.980	39.980	39.980	39.980	39.980	16
2025-12-23	37.550	37.550	37.550	37.550	37.550	23
2025-12-22	39.990	39.990	35.690	35.690	35.690	2
2025-12-19	38.630	38.630	38.630	38.630	38.630	3
2025-12-18	38.630	38.630	38.630	38.630	38.630	1
2025-12-17	35.010	38.580	35.010	38.580	38.580	4
2025-12-16	35.820	38.580	35.340	38.580	38.580	23
2025-12-15	37.260	37.270	37.260	37.270	37.270	14
2025-12-12	38.620	38.620	38.620	38.620	38.620	1
2025-12-10	35.150	35.150	35.150	35.150	35.150	321

← NewerPage 3 of 7 · 386 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.