BGIP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 51.410 | 51.410 | 51.410 | 51.410 | 51.410 | 20 |
| 2026-10-06 | 47.350 | 47.350 | 47.350 | 47.350 | 47.350 | 41 |
| 2026-10-05 | 48.890 | 48.890 | 45.000 | 45.000 | 45.000 | 59 |
| 2026-10-02 | 48.890 | 48.890 | 48.890 | 48.890 | 48.890 | 16 |
| 2026-10-01 | 48.980 | 48.980 | 48.980 | 48.980 | 48.980 | 1 |
| 2026-09-28 | 47.030 | 47.030 | 47.030 | 47.030 | 47.030 | 12 |
| 2026-09-25 | 48.010 | 48.010 | 48.010 | 48.010 | 48.010 | 121 |
| 2026-09-24 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 7 |
| 2026-09-23 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 0 |
| 2026-09-22 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 0 |
| 2026-09-21 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 6 |
| 2026-09-18 | 48.070 | 48.070 | 48.070 | 48.070 | 48.070 | 7 |
| 2026-09-17 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 3 |
| 2026-09-16 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 1 |
| 2026-09-15 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 3 |
| 2026-09-14 | 49.910 | 49.910 | 49.910 | 49.910 | 49.910 | 3 |
| 2026-09-11 | 48.270 | 48.270 | 48.270 | 48.270 | 48.270 | 1 |
| 2026-09-10 | 45.480 | 45.480 | 45.480 | 45.480 | 45.480 | 5 |
| 2026-09-09 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 10 |
| 2026-09-08 | 46.370 | 46.370 | 46.370 | 46.370 | 46.370 | 27 |
| 2026-09-07 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 0 |
| 2026-09-04 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 10 |
| 2026-09-03 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 15 |
| 2026-09-02 | 46.380 | 46.380 | 46.380 | 46.380 | 46.380 | 35 |
| 2026-09-01 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 3 |
| 2026-08-31 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 14 |
| 2026-08-28 | 47.060 | 47.060 | 47.060 | 47.060 | 47.060 | 11 |
| 2026-08-27 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 9 |
| 2026-08-26 | 46.380 | 46.380 | 46.380 | 46.380 | 46.380 | 9 |
| 2026-08-25 | 47.210 | 47.210 | 47.210 | 47.210 | 47.210 | 0 |
| 2026-08-24 | 47.210 | 47.210 | 47.210 | 47.210 | 47.210 | 35 |
| 2026-08-21 | 45.790 | 45.790 | 45.790 | 45.790 | 45.790 | 6 |
| 2026-08-20 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 0 |
| 2026-08-19 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 0 |
| 2026-08-18 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 3 |
| 2026-08-17 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2026-08-14 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 60 |
| 2026-08-13 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 9 |
| 2026-08-10 | 45.710 | 45.710 | 45.710 | 45.710 | 45.710 | 2 |
| 2026-08-07 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 106 |
| 2026-08-06 | 47.460 | 47.460 | 45.350 | 47.000 | 47.000 | 423 |
| 2026-08-05 | 56.250 | 56.250 | 55.990 | 55.990 | 55.990 | 3 |
| 2026-08-04 | 56.670 | 56.670 | 56.670 | 56.670 | 56.670 | 91 |
| 2026-08-03 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 1 |
| 2026-07-31 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 15 |
| 2026-07-30 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 63 |
| 2026-07-29 | 47.730 | 47.730 | 47.730 | 47.730 | 47.730 | 1 |
| 2026-07-27 | 47.590 | 47.590 | 47.590 | 47.590 | 47.590 | 3 |
| 2026-07-23 | 51.890 | 51.890 | 51.890 | 51.890 | 51.890 | 8 |
| 2026-07-22 | 51.910 | 51.910 | 51.910 | 51.910 | 51.910 | 3 |
| 2026-07-20 | 51.910 | 51.910 | 51.910 | 51.910 | 51.910 | 66 |
| 2026-07-17 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 13 |
| 2026-07-16 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 115 |
| 2026-07-15 | 49.010 | 49.010 | 47.560 | 47.560 | 47.560 | 112 |
| 2026-07-14 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 246 |
| 2026-07-13 | 49.500 | 49.500 | 49.490 | 49.500 | 49.500 | 21 |
| 2026-07-10 | 49.490 | 49.490 | 49.490 | 49.490 | 49.490 | 26 |
| 2026-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9 |
| 2026-07-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 2 |
| 2026-07-06 | 49.740 | 49.740 | 49.740 | 49.740 | 49.740 | 30 |
Page 1 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.