BMOB3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	27.990	28.170	27.530	27.860	27.860	2,075
2026-04-15	27.940	28.410	27.700	27.980	27.980	2,445
2026-04-14	28.200	28.430	27.500	28.170	28.170	2,151
2026-04-13	27.810	28.240	27.590	28.120	28.120	3,798
2026-04-10	28.300	28.300	28.300	28.300	28.300	4,487
2026-04-09	27.610	28.600	27.610	28.420	28.420	3,483
2026-04-08	27.280	27.910	27.040	27.410	27.410	3,829
2026-04-07	26.950	27.200	26.310	26.670	26.670	3,963
2026-04-06	27.550	27.660	26.940	26.940	26.940	3,640
2026-04-02	27.230	27.230	27.230	27.230	27.230	3,040
2026-04-01	27.000	27.550	26.510	26.980	26.980	5,892
2026-03-31	25.120	26.990	25.060	26.900	26.900	3,926
2026-03-30	25.390	25.760	25.100	25.150	25.150	3,441
2026-03-27	25.380	25.380	25.380	25.380	25.380	4,075
2026-03-26	25.570	25.640	25.110	25.640	25.640	2,851
2026-03-25	24.810	26.070	24.700	25.740	25.740	4,327
2026-03-24	24.390	24.960	23.970	24.620	24.620	4,502
2026-03-23	23.780	24.690	23.780	24.500	24.500	2,545
2026-03-20	23.900	23.900	23.900	23.900	23.900	3,996
2026-03-19	22.400	23.090	21.850	22.710	22.710	2,688
2026-03-18	23.040	23.080	22.360	22.630	22.630	1,586
2026-03-17	22.940	23.060	22.590	22.950	22.950	1,773
2026-03-16	22.560	23.250	22.560	22.940	22.940	1,925
2026-03-13	22.550	22.550	22.550	22.550	22.550	3,198
2026-03-12	23.850	23.920	22.900	23.310	23.310	1,951
2026-03-11	23.500	24.530	23.500	24.340	24.340	1,632
2026-03-10	23.560	24.700	23.560	24.240	24.240	2,457
2026-03-09	22.920	24.000	22.920	23.630	23.630	4,020
2026-03-06	23.100	23.100	23.100	23.100	23.100	2,391
2026-03-05	24.490	24.490	23.850	24.000	24.000	1,340
2026-03-04	23.450	24.640	23.450	24.640	24.640	2,382
2026-03-03	24.200	24.200	22.810	23.060	23.060	5,694
2026-03-02	24.190	24.740	23.730	24.250	24.250	3,371
2026-02-27	24.200	24.200	24.200	24.200	24.200	2,604
2026-02-26	23.700	24.480	23.700	24.240	24.240	2,612
2026-02-25	24.820	24.990	23.850	24.190	24.190	3,459
2026-02-24	24.670	24.870	24.440	24.800	24.800	1,989
2026-02-23	25.000	25.010	24.400	24.420	24.420	2,248
2026-02-20	24.970	24.970	24.970	24.970	24.970	3,288
2026-02-19	24.070	25.250	24.020	24.840	24.840	3,267
2026-02-18	24.100	24.190	23.700	23.840	23.840	1,568
2026-02-13	23.880	23.880	23.880	23.880	23.880	2,802
2026-02-12	23.970	24.460	23.760	23.920	23.920	3,429
2026-02-11	23.550	24.190	23.550	23.800	23.800	3,442
2026-02-10	23.600	24.150	23.540	23.540	23.540	3,786
2026-02-09	23.420	23.990	22.570	23.990	23.990	3,012
2026-02-06	23.050	23.050	23.050	23.050	23.050	2,368
2026-02-05	22.860	23.140	22.700	22.900	22.900	2,666
2026-02-04	24.600	24.880	22.600	22.620	22.620	10,302
2026-02-03	25.200	25.340	24.760	24.800	24.800	3,100
2026-02-02	24.780	25.150	24.000	25.130	25.130	4,320
2026-01-30	24.040	24.660	24.040	24.660	24.660	901
2026-01-29	26.100	26.100	24.000	24.000	24.000	5,264
2026-01-28	26.320	26.370	25.530	26.130	26.130	3,932
2026-01-27	26.280	26.590	25.890	26.190	26.190	5,128
2026-01-26	26.170	26.670	25.630	26.010	26.010	5,688
2026-01-23	26.170	26.170	26.170	26.170	26.170	4,166
2026-01-22	23.800	24.950	23.800	24.610	24.610	4,634
2026-01-21	23.120	23.750	23.120	23.650	23.650	3,454
2026-01-20	23.000	23.350	22.800	22.880	22.880	3,313

← NewerPage 3 of 8 · 453 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.