BMOB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	18.530	18.530	18.530	18.530	18.530	2,901
2025-04-28	17.800	17.800	17.800	17.800	17.800	3,439
2025-04-25	17.590	17.590	17.590	17.590	17.590	4,423
2025-04-24	17.660	17.660	17.660	17.660	17.660	5,948
2025-04-23	17.370	17.370	17.370	17.370	17.370	2,830
2025-04-22	17.570	17.570	17.570	17.570	17.570	2,719
2025-04-17	17.320	17.320	17.320	17.320	17.320	1,773
2025-04-16	17.160	17.160	17.160	17.160	17.160	2,028
2025-04-15	17.240	17.240	17.240	17.240	17.240	2,110
2025-04-14	17.010	17.010	17.010	17.010	17.010	2,241
2025-04-11	17.140	17.140	17.140	17.140	17.140	2,223
2025-04-10	16.600	16.600	16.600	16.600	16.600	2,903
2025-04-09	16.880	16.880	16.880	16.880	16.880	2,659
2025-04-08	16.670	16.670	16.670	16.670	16.670	2,886
2025-04-07	17.210	17.210	17.210	17.210	17.210	4,254
2025-04-04	17.440	17.440	17.440	17.440	17.440	3,028
2025-04-03	17.170	17.170	17.170	17.170	17.170	3,101
2025-04-02	17.010	17.010	17.010	17.010	17.010	2,632
2025-04-01	17.240	17.240	17.240	17.240	17.240	4,060
2025-03-31	16.990	16.990	16.990	16.990	16.990	1,917
2025-03-28	17.300	17.300	17.300	17.300	17.300	2,604
2025-03-27	16.800	16.800	16.800	16.800	16.800	2,752
2025-03-26	16.460	16.460	16.460	16.460	16.460	2,693
2025-03-25	16.270	16.270	16.270	16.270	16.270	2,133
2025-03-24	16.300	16.300	16.300	16.300	16.300	2,765
2025-03-21	16.160	16.160	16.160	16.160	16.160	6,456
2025-03-20	14.910	14.910	14.910	14.910	14.910	1,424
2025-03-19	14.920	14.920	14.920	14.920	14.920	1,969
2025-03-18	14.910	14.910	14.910	14.910	14.910	1,311
2025-03-17	15.130	15.130	15.130	15.130	15.130	2,076
2025-03-14	14.980	14.980	14.980	14.980	14.980	1,358
2025-03-13	14.820	14.820	14.820	14.820	14.820	1,959
2025-03-12	14.200	14.200	14.200	14.200	14.200	1,486
2025-03-11	14.470	14.470	14.470	14.470	14.470	1,887
2025-03-10	14.200	14.200	14.200	14.200	14.200	1,763
2025-03-07	14.310	14.310	14.310	14.310	14.310	2,973
2025-03-06	14.370	14.820	14.320	14.520	14.520	1,893
2025-03-05	14.500	14.730	14.110	14.710	14.710	1,868
2025-02-28	14.410	14.410	14.410	14.410	14.410	1,499
2025-02-27	14.760	14.900	14.480	14.900	14.900	1,419
2025-02-26	14.560	15.180	14.560	14.750	14.750	1,977
2025-02-25	14.100	14.730	13.970	14.410	14.410	1,552
2025-02-24	14.400	14.490	13.970	13.970	13.970	2,773
2025-02-21	14.390	14.390	14.390	14.390	14.390	1,324
2025-02-20	14.470	14.520	14.230	14.450	14.450	1,485
2025-02-19	14.700	14.700	14.430	14.430	14.430	1,517
2025-02-18	14.800	14.880	14.440	14.440	14.440	1,958
2025-02-17	14.460	14.970	14.460	14.460	14.460	2,550
2025-02-14	14.590	14.590	14.590	14.590	14.590	2,203
2025-02-13	13.820	14.300	13.820	14.090	14.090	1,384
2025-02-12	14.210	14.220	13.900	13.900	13.900	2,174
2025-02-11	13.830	14.170	13.700	13.930	13.930	2,045
2025-02-10	13.660	13.910	13.660	13.690	13.690	1,850
2025-02-07	13.660	13.660	13.660	13.660	13.660	1,748
2025-02-06	13.920	13.990	13.680	13.730	13.730	2,116
2025-02-05	13.470	13.910	13.470	13.720	13.720	2,575
2025-02-04	13.270	13.730	13.200	13.500	13.500	2,345
2025-02-03	13.590	13.590	13.190	13.190	13.190	2,654
2025-01-31	13.590	13.590	13.590	13.590	13.590	1,615
2025-01-30	13.460	14.090	13.460	13.760	13.760	1,965

← NewerPage 7 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.