BMOB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 23.130 | 23.690 | 23.130 | 23.410 | 23.410 | 2,007 |
| 2026-07-13 | 23.650 | 24.090 | 23.070 | 23.120 | 23.120 | 2,700 |
| 2026-07-10 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,013 |
| 2026-07-09 | 22.740 | 23.550 | 22.740 | 23.200 | 23.200 | 2,200 |
| 2026-07-08 | 23.060 | 23.060 | 22.630 | 22.690 | 22.690 | 2,570 |
| 2026-07-07 | 23.200 | 23.510 | 22.710 | 22.950 | 22.950 | 2,988 |
| 2026-07-06 | 23.920 | 23.920 | 23.170 | 23.170 | 23.170 | 2,540 |
| 2026-07-03 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 2,270 |
| 2026-07-02 | 23.980 | 24.440 | 23.570 | 23.820 | 23.820 | 2,792 |
| 2026-07-01 | 23.610 | 24.420 | 23.320 | 23.980 | 23.980 | 3,775 |
| 2026-06-30 | 23.540 | 23.620 | 22.780 | 23.620 | 23.620 | 3,322 |
| 2026-06-29 | 23.700 | 23.730 | 23.040 | 23.320 | 23.320 | 2,576 |
| 2026-06-26 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 3,209 |
| 2026-06-25 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 3,187 |
| 2026-06-24 | 23.000 | 23.400 | 22.890 | 22.890 | 22.890 | 2,160 |
| 2026-06-23 | 23.150 | 23.280 | 22.750 | 23.020 | 23.020 | 2,685 |
| 2026-06-22 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 3,026 |
| 2026-06-19 | 23.690 | 23.690 | 23.690 | 23.690 | 23.690 | 2,295 |
| 2026-06-18 | 23.590 | 23.830 | 23.380 | 23.620 | 23.620 | 2,525 |
| 2026-06-17 | 23.450 | 24.040 | 23.350 | 23.350 | 23.350 | 2,186 |
| 2026-06-16 | 24.000 | 24.000 | 23.480 | 23.530 | 23.530 | 1,779 |
| 2026-06-15 | 25.000 | 25.300 | 24.100 | 24.110 | 24.110 | 2,036 |
| 2026-06-12 | 24.160 | 24.820 | 24.000 | 24.800 | 24.800 | 2,911 |
| 2026-06-11 | 23.670 | 24.220 | 23.130 | 24.050 | 24.050 | 3,885 |
| 2026-06-10 | 23.510 | 23.750 | 23.210 | 23.390 | 23.390 | 3,261 |
| 2026-06-09 | 23.300 | 23.970 | 23.300 | 23.320 | 23.320 | 3,270 |
| 2026-06-08 | 23.310 | 23.550 | 23.220 | 23.270 | 23.270 | 2,165 |
| 2026-06-05 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 3,539 |
| 2026-06-03 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 5,173 |
| 2026-06-02 | 24.600 | 24.870 | 24.220 | 24.510 | 24.510 | 4,261 |
| 2026-06-01 | 23.990 | 24.640 | 23.650 | 24.400 | 24.400 | 5,765 |
| 2026-05-29 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 4,079 |
| 2026-05-28 | 24.680 | 24.890 | 24.280 | 24.330 | 24.330 | 4,295 |
| 2026-05-27 | 25.890 | 25.900 | 24.720 | 24.760 | 24.760 | 3,274 |
| 2026-05-26 | 25.850 | 25.850 | 25.170 | 25.360 | 25.360 | 3,494 |
| 2026-05-25 | 24.470 | 25.640 | 24.470 | 25.210 | 25.210 | 3,265 |
| 2026-05-22 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 3,472 |
| 2026-05-21 | 25.000 | 25.140 | 24.560 | 24.800 | 24.800 | 3,237 |
| 2026-05-20 | 24.060 | 25.460 | 24.060 | 24.860 | 24.860 | 4,791 |
| 2026-05-19 | 24.910 | 25.090 | 23.850 | 23.930 | 23.930 | 5,465 |
| 2026-05-18 | 25.200 | 25.970 | 24.850 | 24.940 | 24.940 | 7,612 |
| 2026-05-15 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 6,611 |
| 2026-05-14 | 25.460 | 25.460 | 24.750 | 25.180 | 25.180 | 5,064 |
| 2026-05-13 | 25.160 | 25.620 | 24.580 | 24.580 | 24.580 | 6,509 |
| 2026-05-12 | 24.690 | 25.360 | 23.710 | 25.350 | 25.350 | 6,579 |
| 2026-05-11 | 25.960 | 26.370 | 24.840 | 25.130 | 25.130 | 7,933 |
| 2026-05-08 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 2,690 |
| 2026-05-07 | 26.640 | 27.260 | 25.750 | 25.880 | 25.880 | 2,814 |
| 2026-05-06 | 26.980 | 27.320 | 26.770 | 27.180 | 27.180 | 3,160 |
| 2026-05-05 | 26.520 | 26.980 | 26.460 | 26.910 | 26.910 | 2,948 |
| 2026-05-04 | 26.630 | 27.100 | 26.230 | 26.240 | 26.240 | 6,903 |
| 2026-04-30 | 26.080 | 26.080 | 26.080 | 26.080 | 26.080 | 2,369 |
| 2026-04-29 | 26.170 | 26.200 | 25.400 | 25.400 | 25.400 | 2,099 |
| 2026-04-28 | 26.260 | 26.350 | 25.750 | 26.170 | 26.170 | 2,276 |
| 2026-04-27 | 26.220 | 26.520 | 26.200 | 26.350 | 26.350 | 1,442 |
| 2026-04-24 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 1,754 |
| 2026-04-23 | 27.270 | 27.270 | 26.150 | 26.150 | 26.150 | 2,972 |
| 2026-04-22 | 27.950 | 27.950 | 27.010 | 27.010 | 27.010 | 2,186 |
| 2026-04-20 | 27.370 | 27.370 | 27.370 | 27.370 | 27.370 | 2,112 |
← NewerPage 2 of 2 · 119 trading days
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.