BMOB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	21.800	21.800	21.800	21.800	21.800	1,299
2025-10-17	21.340	21.340	21.340	21.340	21.340	1,542
2025-10-16	20.930	21.340	20.930	20.930	20.930	1,486
2025-10-15	21.300	21.640	21.060	21.130	21.130	2,276
2025-10-14	21.600	21.600	21.040	21.040	21.040	1,414
2025-10-13	21.490	21.490	21.490	21.490	21.490	1,936
2025-10-10	21.400	21.400	21.400	21.400	21.400	1,471
2025-10-09	21.040	21.040	21.040	21.040	21.040	1,797
2025-10-08	21.300	21.300	21.300	21.300	21.300	1,762
2025-10-07	21.330	21.330	21.330	21.330	21.330	2,300
2025-10-06	21.330	21.330	21.330	21.330	21.330	1,861
2025-10-03	21.990	21.990	21.990	21.990	21.990	1,799
2025-10-02	21.920	21.920	21.920	21.920	21.920	2,950
2025-10-01	23.040	23.040	23.040	23.040	23.040	3,834
2025-09-30	23.050	23.050	23.050	23.050	23.050	1,988
2025-09-29	23.440	23.440	23.440	23.440	23.440	2,053
2025-09-26	23.100	23.100	23.100	23.100	23.100	2,403
2025-09-25	22.830	22.830	22.830	22.830	22.830	1,862
2025-09-24	22.930	22.930	22.930	22.930	22.930	1,804
2025-09-23	23.250	23.250	23.250	23.250	23.250	2,460
2025-09-22	22.830	22.830	22.830	22.830	22.830	2,928
2025-09-19	22.470	22.470	22.470	22.470	22.470	3,358
2025-09-18	21.850	21.850	21.850	21.850	21.850	1,157
2025-09-17	22.210	22.210	22.210	22.210	22.210	1,753
2025-09-16	21.800	21.800	21.800	21.800	21.800	2,153
2025-09-15	21.360	22.010	21.210	21.990	21.990	2,072
2025-09-12	21.300	21.300	21.300	21.300	21.300	1,363
2025-09-11	21.010	21.010	21.010	21.010	21.010	1,572
2025-09-10	21.000	21.000	21.000	21.000	21.000	1,794
2025-09-09	20.600	20.600	20.600	20.600	20.600	3,091
2025-09-08	20.480	20.480	20.480	20.480	20.480	1,655
2025-09-05	20.560	20.560	20.560	20.560	20.560	2,424
2025-09-04	20.230	20.230	20.230	20.230	20.230	1,698
2025-09-03	20.010	20.010	20.010	20.010	20.010	1,582
2025-09-02	19.550	19.550	19.550	19.550	19.550	1,471
2025-09-01	19.570	19.570	19.570	19.570	19.570	2,355
2025-08-29	20.200	20.200	20.200	20.200	20.200	2,598
2025-08-28	20.050	20.050	20.050	20.050	20.050	1,883
2025-08-27	19.730	19.730	19.730	19.730	19.730	1,890
2025-08-26	19.620	19.620	19.620	19.620	19.620	1,783
2025-08-25	19.650	19.860	19.550	19.610	19.610	1,287
2025-08-22	19.650	19.650	19.650	19.650	19.650	2,077
2025-08-21	19.940	19.940	19.940	19.940	19.940	2,012
2025-08-20	20.140	20.140	20.140	20.140	20.140	1,814
2025-08-19	20.110	20.110	20.110	20.110	20.110	3,272
2025-08-18	20.940	20.940	20.940	20.940	20.940	2,726
2025-08-15	20.000	21.670	20.000	21.010	21.010	2,768
2025-08-14	19.950	19.950	19.950	19.950	19.950	1,442
2025-08-13	20.060	20.060	20.060	20.060	20.060	1,545
2025-08-12	20.530	20.530	20.530	20.530	20.530	1,652
2025-08-11	20.070	20.070	20.070	20.070	20.070	1,262
2025-08-08	20.250	20.250	20.250	20.250	20.250	1,353
2025-08-07	20.210	20.210	20.210	20.210	20.210	1,905
2025-08-06	20.600	20.600	20.600	20.600	20.600	2,035
2025-08-05	19.550	19.550	19.550	19.550	19.550	2,286
2025-08-04	19.830	19.830	19.830	19.830	19.830	2,031
2025-08-01	20.300	20.300	20.300	20.300	20.300	1,512
2025-07-31	20.370	20.370	20.370	20.370	20.370	1,317
2025-07-30	20.470	20.470	20.470	20.470	20.470	1,364
2025-07-29	20.460	20.460	20.460	20.460	20.460	2,196

← NewerPage 5 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.