BGIP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 30.000 | 31.500 | 30.000 | 31.500 | 31.500 | 8 |
| 2025-05-05 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 42 |
| 2025-05-02 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 144 |
| 2025-04-30 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 18 |
| 2025-04-29 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 39 |
| 2025-04-25 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | 11 |
| 2025-04-24 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 14 |
| 2025-04-23 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 17 |
| 2025-04-22 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 34 |
| 2025-04-17 | 29.710 | 29.710 | 29.710 | 29.710 | 29.710 | 30 |
| 2025-04-16 | 29.660 | 29.660 | 29.660 | 29.660 | 29.660 | 65 |
| 2025-04-15 | 29.560 | 29.560 | 29.560 | 29.560 | 29.560 | 22 |
| 2025-04-11 | 29.120 | 29.120 | 29.120 | 29.120 | 29.120 | 4 |
| 2025-04-10 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 18 |
| 2025-04-09 | 27.780 | 27.780 | 27.780 | 27.780 | 27.780 | 8 |
| 2025-04-08 | 30.930 | 30.930 | 30.930 | 30.930 | 30.930 | 232 |
| 2025-04-07 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 29 |
| 2025-04-04 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 7 |
| 2025-04-03 | 30.980 | 30.980 | 30.980 | 30.980 | 30.980 | 30 |
| 2025-04-01 | 27.920 | 27.920 | 27.920 | 27.920 | 27.920 | 47 |
| 2025-03-31 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 18 |
| 2025-03-28 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 13 |
| 2025-03-27 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1 |
| 2025-03-25 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 61 |
| 2025-03-24 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 23 |
| 2025-03-21 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 114 |
| 2025-03-20 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 10 |
| 2025-03-19 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 69 |
| 2025-03-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 39 |
| 2025-03-17 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 7 |
| 2025-03-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 6 |
| 2025-03-13 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3 |
| 2025-03-12 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 35 |
| 2025-03-11 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 2 |
| 2025-03-10 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 10 |
| 2025-03-07 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 31 |
| 2025-03-06 | 28.430 | 28.650 | 26.410 | 26.410 | 26.410 | 45 |
| 2025-03-05 | 25.750 | 28.430 | 25.750 | 28.430 | 28.430 | 34 |
| 2025-02-28 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 102 |
| 2025-02-27 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 10 |
| 2025-02-26 | 25.000 | 26.000 | 25.000 | 25.580 | 25.580 | 83 |
| 2025-02-25 | 25.550 | 26.100 | 25.200 | 25.200 | 25.200 | 97 |
| 2025-02-24 | 25.400 | 25.700 | 25.110 | 25.250 | 25.250 | 23 |
| 2025-02-21 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 74 |
| 2025-02-20 | 25.070 | 25.150 | 23.870 | 23.870 | 23.870 | 111 |
| 2025-02-19 | 25.020 | 25.200 | 24.990 | 25.200 | 25.200 | 64 |
| 2025-02-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 1 |
| 2025-02-17 | 25.500 | 26.000 | 25.000 | 26.000 | 26.000 | 67 |
| 2025-02-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 8 |
| 2025-02-13 | 25.990 | 26.000 | 25.800 | 26.000 | 26.000 | 13 |
| 2025-02-12 | 25.010 | 25.010 | 25.000 | 25.000 | 25.000 | 12 |
| 2025-02-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 5 |
| 2025-02-10 | 25.990 | 26.390 | 24.100 | 26.290 | 26.290 | 18 |
| 2025-02-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 11 |
| 2025-02-06 | 25.200 | 26.500 | 23.900 | 23.900 | 23.900 | 22 |
| 2025-02-05 | 24.090 | 26.000 | 24.090 | 26.000 | 26.000 | 3 |
| 2025-02-04 | 24.590 | 25.200 | 24.000 | 25.100 | 25.100 | 54 |
| 2025-02-03 | 27.230 | 27.500 | 24.590 | 24.590 | 24.590 | 51 |
| 2025-01-31 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 119 |
| 2025-01-30 | 28.790 | 29.800 | 28.580 | 28.830 | 28.830 | 78 |
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.