BMOB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	20.450	20.450	20.450	20.450	20.450	1,672
2025-07-25	20.700	20.700	20.700	20.700	20.700	1,366
2025-07-24	20.580	20.580	20.580	20.580	20.580	1,749
2025-07-23	21.260	21.260	21.260	21.260	21.260	1,553
2025-07-22	21.270	21.270	21.270	21.270	21.270	2,218
2025-07-21	21.670	21.670	21.670	21.670	21.670	1,883
2025-07-18	21.390	21.390	21.390	21.390	21.390	1,901
2025-07-17	21.740	21.740	21.740	21.740	21.740	1,817
2025-07-16	22.440	22.440	22.440	22.440	22.440	1,651
2025-07-15	22.300	22.300	22.300	22.300	22.300	1,877
2025-07-14	21.770	21.770	21.770	21.770	21.770	3,149
2025-07-11	21.830	21.830	21.830	21.830	21.830	3,748
2025-07-10	22.360	22.360	22.360	22.360	22.360	2,848
2025-07-09	23.010	23.010	23.010	23.010	23.010	2,041
2025-07-08	23.130	23.130	23.130	23.130	23.130	4,946
2025-07-07	22.140	22.140	22.140	22.140	22.140	3,893
2025-07-04	22.240	22.240	22.240	22.240	22.240	8,103
2025-07-03	21.430	21.430	21.430	21.430	21.430	3,441
2025-07-02	21.110	21.110	21.110	21.110	21.110	2,028
2025-07-01	20.770	20.770	20.770	20.770	20.770	4,987
2025-06-30	20.570	20.570	20.570	20.570	20.570	3,171
2025-06-27	19.520	19.520	19.520	19.520	19.520	1,971
2025-06-26	19.790	19.790	19.790	19.790	19.790	1,714
2025-06-25	19.460	19.460	19.460	19.460	19.460	1,493
2025-06-24	19.400	19.400	19.400	19.400	19.400	1,758
2025-06-23	19.610	19.610	19.610	19.610	19.610	1,706
2025-06-20	19.400	19.400	19.400	19.400	19.400	1,935
2025-06-18	18.890	18.890	18.890	18.890	18.890	2,767
2025-06-17	19.060	19.060	19.060	19.060	19.060	1,824
2025-06-16	19.120	19.120	19.120	19.120	19.120	2,211
2025-06-13	19.250	19.250	19.250	19.250	19.250	1,579
2025-06-12	19.530	19.530	19.530	19.530	19.530	2,445
2025-06-11	19.710	19.710	19.710	19.710	19.710	1,588
2025-06-10	19.990	19.990	19.990	19.990	19.990	2,008
2025-06-09	19.670	19.670	19.670	19.670	19.670	2,433
2025-06-06	19.980	19.980	19.980	19.980	19.980	4,038
2025-06-05	19.860	19.860	19.860	19.860	19.860	3,036
2025-06-04	19.520	19.520	19.520	19.520	19.520	2,608
2025-06-03	19.240	19.240	19.240	19.240	19.240	2,806
2025-06-02	19.290	19.290	19.290	19.290	19.290	2,633
2025-05-30	18.880	18.880	18.880	18.880	18.880	2,541
2025-05-29	19.300	19.300	19.300	19.300	19.300	2,529
2025-05-28	18.780	18.780	18.780	18.780	18.780	2,354
2025-05-27	18.760	18.760	18.760	18.760	18.760	2,162
2025-05-26	18.840	18.840	18.840	18.840	18.840	1,919
2025-05-23	19.000	19.000	19.000	19.000	19.000	1,660
2025-05-22	18.770	18.770	18.770	18.770	18.770	1,655
2025-05-21	18.770	18.770	18.770	18.770	18.770	2,415
2025-05-20	18.940	18.940	18.940	18.940	18.940	2,117
2025-05-19	19.120	19.120	19.120	19.120	19.120	3,646
2025-05-16	19.420	19.420	19.420	19.420	19.420	2,902
2025-05-15	19.100	19.100	19.100	19.100	19.100	2,306
2025-05-14	19.560	19.560	19.560	19.560	19.560	3,434
2025-05-13	19.880	19.880	19.880	19.880	19.880	2,906
2025-05-12	19.380	19.380	19.380	19.380	19.380	3,331
2025-05-09	19.500	19.500	19.500	19.500	19.500	0
2025-05-06	18.300	18.970	18.300	18.750	18.750	3,282
2025-05-05	18.460	18.460	18.460	18.460	18.460	3,346
2025-05-02	18.500	18.500	18.500	18.500	18.500	3,556
2025-04-30	18.660	18.660	18.660	18.660	18.660	2,569

← NewerPage 6 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.