BGIP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 38.430 | 40.350 | 38.430 | 40.350 | 40.350 | 22 |
| 2025-12-08 | 39.690 | 39.750 | 36.800 | 36.800 | 36.800 | 65 |
| 2025-12-05 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 24 |
| 2025-12-04 | 35.050 | 35.050 | 35.040 | 35.040 | 35.040 | 6 |
| 2025-12-03 | 36.780 | 38.430 | 35.050 | 35.050 | 35.050 | 14 |
| 2025-12-02 | 36.780 | 36.780 | 35.470 | 36.000 | 36.000 | 22 |
| 2025-12-01 | 35.830 | 39.990 | 34.350 | 36.770 | 36.770 | 142 |
| 2025-11-28 | 33.010 | 33.010 | 33.010 | 33.010 | 33.010 | 7 |
| 2025-11-27 | 33.000 | 35.000 | 32.000 | 35.000 | 35.000 | 52 |
| 2025-11-26 | 33.290 | 33.290 | 33.100 | 33.100 | 33.100 | 3 |
| 2025-11-25 | 33.990 | 35.000 | 31.530 | 35.000 | 35.000 | 184 |
| 2025-11-24 | 33.000 | 33.000 | 31.500 | 32.990 | 32.990 | 109 |
| 2025-11-21 | 32.710 | 32.710 | 32.710 | 32.710 | 32.710 | 87 |
| 2025-11-19 | 34.030 | 34.030 | 34.030 | 34.030 | 34.030 | 486 |
| 2025-11-18 | 40.000 | 42.900 | 40.000 | 42.900 | 42.900 | 19 |
| 2025-11-17 | 36.100 | 40.000 | 36.050 | 40.000 | 40.000 | 24 |
| 2025-11-14 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1 |
| 2025-11-13 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 1 |
| 2025-11-12 | 33.500 | 35.500 | 31.700 | 35.500 | 35.500 | 8 |
| 2025-11-11 | 34.000 | 39.000 | 31.690 | 39.000 | 39.000 | 160 |
| 2025-11-10 | 30.820 | 36.000 | 30.820 | 34.000 | 34.000 | 33 |
| 2025-11-07 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 80 |
| 2025-11-06 | 34.890 | 34.890 | 30.840 | 32.600 | 32.600 | 40 |
| 2025-11-05 | 33.160 | 33.160 | 31.000 | 31.000 | 31.000 | 34 |
| 2025-11-04 | 35.290 | 35.290 | 35.290 | 35.290 | 35.290 | 1 |
| 2025-11-03 | 31.010 | 33.000 | 30.760 | 33.000 | 33.000 | 27 |
| 2025-10-31 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 15 |
| 2025-10-30 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3 |
| 2025-10-29 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 7 |
| 2025-10-24 | 32.860 | 32.860 | 32.860 | 32.860 | 32.860 | 2 |
| 2025-10-22 | 32.970 | 32.970 | 32.970 | 32.970 | 32.970 | 4 |
| 2025-10-21 | 28.610 | 30.500 | 28.600 | 30.500 | 30.500 | 14 |
| 2025-10-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 22 |
| 2025-10-16 | 32.500 | 32.510 | 32.500 | 32.510 | 32.510 | 8 |
| 2025-10-15 | 31.010 | 31.720 | 30.730 | 31.720 | 31.720 | 22 |
| 2025-10-13 | 30.760 | 30.760 | 30.760 | 30.760 | 30.760 | 2 |
| 2025-10-10 | 32.980 | 32.980 | 32.980 | 32.980 | 32.980 | 5 |
| 2025-10-09 | 32.000 | 32.050 | 32.000 | 32.050 | 32.050 | 10 |
| 2025-10-08 | 32.980 | 32.980 | 32.980 | 32.980 | 32.980 | 10 |
| 2025-10-07 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 10 |
| 2025-10-03 | 31.030 | 31.030 | 31.030 | 31.030 | 31.030 | 17 |
| 2025-10-02 | 32.010 | 32.010 | 32.010 | 32.010 | 32.010 | 8 |
| 2025-10-01 | 33.070 | 33.070 | 33.070 | 33.070 | 33.070 | 8 |
| 2025-09-30 | 31.010 | 31.010 | 31.010 | 31.010 | 31.010 | 117 |
| 2025-09-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 52 |
| 2025-09-26 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | 81 |
| 2025-09-25 | 33.580 | 35.460 | 31.730 | 32.050 | 32.050 | 17 |
| 2025-09-24 | 33.330 | 33.710 | 31.000 | 33.500 | 33.500 | 49 |
| 2025-09-23 | 33.990 | 34.980 | 33.000 | 33.000 | 33.000 | 61 |
| 2025-09-19 | 34.980 | 34.980 | 34.980 | 34.980 | 34.980 | 6 |
| 2025-09-18 | 37.000 | 38.000 | 30.500 | 34.990 | 34.990 | 266 |
| 2025-09-17 | 35.600 | 35.600 | 34.800 | 34.800 | 34.800 | 7 |
| 2025-09-16 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 3 |
| 2025-09-15 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 2 |
| 2025-09-12 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 4 |
| 2025-09-11 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 28 |
| 2025-09-10 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 3 |
| 2025-09-09 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 10 |
| 2025-09-08 | 43.000 | 43.000 | 37.000 | 37.000 | 37.000 | 17 |
| 2025-09-05 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 91 |
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.