BMOB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.060	22.990	22.060	22.990	22.990	3,580
2026-01-16	21.860	21.860	21.860	21.860	21.860	2,578
2026-01-15	21.620	21.970	21.210	21.920	21.920	2,465
2026-01-14	21.400	21.540	21.040	21.460	21.460	2,454
2026-01-13	22.050	22.050	21.080	21.180	21.180	5,904
2026-01-12	22.230	22.690	21.890	21.890	21.890	4,069
2026-01-09	22.230	22.230	22.230	22.230	22.230	1,947
2026-01-08	22.210	22.570	21.990	22.140	22.140	1,976
2026-01-07	22.530	22.530	21.960	22.350	22.350	2,618
2026-01-06	22.390	22.520	22.150	22.340	22.340	2,363
2026-01-05	22.000	22.360	22.000	22.360	22.360	2,215
2026-01-02	22.120	22.120	22.120	22.120	22.120	5,244
2025-12-30	22.460	22.460	22.460	22.460	22.460	2,307
2025-12-29	22.900	22.900	22.260	22.580	22.580	3,016
2025-12-26	22.850	22.850	22.850	22.850	22.850	3,051
2025-12-23	23.070	23.070	23.070	23.070	23.070	2,846
2025-12-22	22.920	23.030	22.410	22.680	22.680	3,382
2025-12-19	23.240	23.240	23.240	23.240	23.240	2,541
2025-12-18	23.450	23.780	23.160	23.780	23.780	1,896
2025-12-17	23.830	23.830	22.950	23.200	23.200	2,595
2025-12-16	24.270	24.300	23.540	23.840	23.840	3,227
2025-12-15	24.160	24.610	24.030	24.610	24.610	3,203
2025-12-12	24.030	24.030	24.030	24.030	24.030	4,213
2025-12-11	25.440	25.910	25.260	25.880	25.880	3,991
2025-12-10	25.900	25.900	25.050	25.180	25.180	5,332
2025-12-09	26.400	26.790	25.000	25.760	25.760	5,873
2025-12-08	25.610	25.880	25.310	25.680	25.680	2,832
2025-12-05	25.700	25.700	25.700	25.700	25.700	5,135
2025-12-04	26.710	27.590	26.700	27.220	27.220	3,017
2025-12-03	26.390	26.900	26.390	26.710	26.710	2,188
2025-12-02	26.880	26.880	26.160	26.670	26.670	2,822
2025-12-01	27.200	27.200	26.440	26.790	26.790	2,914
2025-11-28	27.190	27.190	27.190	27.190	27.190	1,867
2025-11-27	26.100	26.920	26.100	26.920	26.920	2,526
2025-11-26	25.340	26.530	25.280	26.290	26.290	3,160
2025-11-25	24.990	25.400	24.700	25.100	25.100	2,365
2025-11-24	24.820	25.000	24.000	24.920	24.920	1,825
2025-11-21	24.660	24.660	24.660	24.660	24.660	1,824
2025-11-19	24.830	24.830	24.830	24.830	24.830	1,818
2025-11-18	24.100	25.050	23.890	24.740	24.740	3,437
2025-11-17	24.640	24.770	23.910	24.230	24.230	1,902
2025-11-14	24.740	24.740	24.740	24.740	24.740	3,719
2025-11-13	24.280	24.700	23.630	24.700	24.700	3,496
2025-11-12	24.070	24.350	23.950	24.010	24.010	3,210
2025-11-11	23.900	25.160	23.850	24.160	24.160	5,659
2025-11-10	24.030	24.410	23.850	23.850	23.850	2,553
2025-11-07	23.980	23.980	23.980	23.980	23.980	4,204
2025-11-06	23.490	24.270	23.340	23.780	23.780	3,691
2025-11-05	23.350	23.560	23.240	23.560	23.560	1,888
2025-11-04	22.350	23.490	22.340	23.280	23.280	2,715
2025-11-03	23.450	23.450	22.670	22.680	22.680	3,855
2025-10-31	23.140	23.140	23.140	23.140	23.140	3,392
2025-10-30	22.860	22.860	22.860	22.860	22.860	2,386
2025-10-29	22.290	22.290	22.290	22.290	22.290	1,548
2025-10-28	22.030	22.030	22.030	22.030	22.030	1,797
2025-10-27	22.200	22.200	22.200	22.200	22.200	1,798
2025-10-24	22.290	22.290	22.290	22.290	22.290	1,479
2025-10-23	21.910	21.910	21.910	21.910	21.910	2,199
2025-10-22	21.500	21.500	21.500	21.500	21.500	911
2025-10-21	21.340	21.340	21.340	21.340	21.340	1,574

← NewerPage 4 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.