BGIP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 63 |
| 2025-09-03 | 42.000 | 42.000 | 34.810 | 34.810 | 34.810 | 56 |
| 2025-09-02 | 42.840 | 42.840 | 42.840 | 42.840 | 42.840 | 1 |
| 2025-09-01 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 50 |
| 2025-08-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 57 |
| 2025-08-28 | 39.490 | 39.490 | 39.490 | 39.490 | 39.490 | 106 |
| 2025-08-25 | 40.010 | 40.010 | 40.010 | 40.010 | 40.010 | 21 |
| 2025-08-22 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 41 |
| 2025-08-21 | 35.510 | 35.510 | 35.510 | 35.510 | 35.510 | 1 |
| 2025-08-19 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 5 |
| 2025-08-15 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 10 |
| 2025-08-13 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 27 |
| 2025-08-11 | 35.510 | 35.510 | 35.510 | 35.510 | 35.510 | 22 |
| 2025-08-08 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 27 |
| 2025-08-07 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 79 |
| 2025-08-06 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 4 |
| 2025-08-05 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 28 |
| 2025-08-04 | 35.510 | 35.510 | 35.510 | 35.510 | 35.510 | 19 |
| 2025-08-01 | 35.510 | 35.510 | 35.510 | 35.510 | 35.510 | 2 |
| 2025-07-31 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 92 |
| 2025-07-30 | 33.010 | 33.010 | 33.010 | 33.010 | 33.010 | 2 |
| 2025-07-29 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 18 |
| 2025-07-28 | 41.990 | 41.990 | 41.990 | 41.990 | 41.990 | 3 |
| 2025-07-24 | 35.010 | 35.010 | 35.010 | 35.010 | 35.010 | 1 |
| 2025-07-23 | 35.010 | 35.010 | 35.010 | 35.010 | 35.010 | 11 |
| 2025-07-22 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 6 |
| 2025-07-21 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3 |
| 2025-07-18 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3 |
| 2025-07-17 | 36.740 | 36.740 | 36.740 | 36.740 | 36.740 | 2 |
| 2025-07-15 | 35.940 | 35.940 | 35.940 | 35.940 | 35.940 | 15 |
| 2025-07-11 | 35.530 | 35.530 | 35.530 | 35.530 | 35.530 | 34 |
| 2025-07-10 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 4 |
| 2025-07-09 | 30.090 | 33.060 | 30.090 | 30.360 | 30.360 | 25 |
| 2025-07-08 | 35.530 | 35.530 | 35.530 | 35.530 | 35.530 | 1 |
| 2025-07-02 | 34.990 | 34.990 | 34.990 | 34.990 | 34.990 | 10 |
| 2025-07-01 | 35.000 | 35.050 | 30.280 | 33.340 | 33.340 | 131 |
| 2025-06-30 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 5 |
| 2025-06-27 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 3 |
| 2025-06-26 | 30.010 | 30.010 | 30.010 | 30.010 | 30.010 | 1 |
| 2025-06-25 | 32.160 | 32.500 | 30.000 | 32.500 | 32.500 | 124 |
| 2025-06-23 | 33.770 | 33.770 | 33.770 | 33.770 | 33.770 | 7 |
| 2025-06-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 35 |
| 2025-06-17 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | 2 |
| 2025-06-16 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 2 |
| 2025-06-13 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 48 |
| 2025-06-12 | 31.010 | 31.010 | 31.010 | 31.010 | 31.010 | 46 |
| 2025-06-11 | 31.350 | 31.350 | 31.350 | 31.350 | 31.350 | 9 |
| 2025-06-06 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 1 |
| 2025-06-03 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1 |
| 2025-06-02 | 36.330 | 36.330 | 36.330 | 36.330 | 36.330 | 24 |
| 2025-05-30 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 9 |
| 2025-05-29 | 35.650 | 35.650 | 35.650 | 35.650 | 35.650 | 90 |
| 2025-05-28 | 35.650 | 35.650 | 35.650 | 35.650 | 35.650 | 2 |
| 2025-05-27 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2 |
| 2025-05-23 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1 |
| 2025-05-16 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 139 |
| 2025-05-15 | 29.060 | 29.060 | 29.060 | 29.060 | 29.060 | 61 |
| 2025-05-14 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1 |
| 2025-05-12 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1 |
| 2025-05-09 | 29.240 | 29.240 | 29.240 | 29.240 | 29.240 | 0 |
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.