BMOB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 13.190 | 13.690 | 13.190 | 13.500 | 13.500 | 1,968 |
| 2025-01-28 | 13.340 | 13.630 | 13.270 | 13.420 | 13.420 | 1,725 |
| 2025-01-27 | 13.290 | 13.440 | 13.070 | 13.280 | 13.280 | 2,197 |
| 2025-01-24 | 13.290 | 13.290 | 13.290 | 13.290 | 13.290 | 1,630 |
| 2025-01-23 | 13.500 | 13.500 | 13.060 | 13.060 | 13.060 | 1,764 |
| 2025-01-22 | 13.460 | 13.500 | 13.290 | 13.500 | 13.500 | 2,445 |
| 2025-01-21 | 13.780 | 13.780 | 13.240 | 13.280 | 13.280 | 2,270 |
| 2025-01-20 | 13.510 | 13.750 | 13.210 | 13.750 | 13.750 | 1,476 |
| 2025-01-17 | 13.520 | 13.520 | 13.520 | 13.520 | 13.520 | 1,614 |
| 2025-01-16 | 13.950 | 13.950 | 13.260 | 13.260 | 13.260 | 2,078 |
| 2025-01-15 | 13.110 | 13.660 | 13.110 | 13.490 | 13.490 | 2,771 |
| 2025-01-14 | 13.120 | 13.380 | 13.090 | 13.380 | 13.380 | 2,109 |
| 2025-01-13 | 13.160 | 13.400 | 13.000 | 13.030 | 13.030 | 2,176 |
| 2025-01-10 | 13.170 | 13.170 | 13.170 | 13.170 | 13.170 | 1,815 |
| 2025-01-09 | 13.400 | 13.530 | 13.250 | 13.500 | 13.500 | 1,956 |
| 2025-01-08 | 13.760 | 13.760 | 13.260 | 13.420 | 13.420 | 2,245 |
| 2025-01-07 | 13.500 | 13.760 | 13.480 | 13.660 | 13.660 | 3,903 |
| 2025-01-06 | 13.630 | 13.630 | 13.630 | 13.630 | 13.630 | 2,635 |
| 2025-01-03 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | 2,225 |
| 2025-01-02 | 13.310 | 13.390 | 12.000 | 13.140 | 13.140 | 4,097 |
| 2024-12-30 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 1,719 |
| 2024-12-27 | 13.330 | 13.330 | 13.330 | 13.330 | 13.330 | 1,496 |
| 2024-12-26 | 13.640 | 13.640 | 13.010 | 13.010 | 13.010 | 2,457 |
| 2024-12-23 | 13.620 | 13.620 | 13.620 | 13.620 | 13.620 | 2,170 |
| 2024-12-20 | 13.820 | 13.820 | 13.820 | 13.820 | 13.820 | 2,393 |
| 2024-12-19 | 13.590 | 13.590 | 13.590 | 13.590 | 13.590 | 1,740 |
| 2024-12-18 | 13.630 | 13.630 | 13.630 | 13.630 | 13.630 | 3,372 |
| 2024-12-17 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 1,912 |
| 2024-12-16 | 14.550 | 14.790 | 14.280 | 14.550 | 14.550 | 2,181 |
| 2024-12-13 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 4,104 |
| 2024-12-12 | 15.270 | 15.270 | 14.730 | 14.830 | 14.830 | 2,677 |
| 2024-12-11 | 15.000 | 15.280 | 15.000 | 15.080 | 15.080 | 1,783 |
| 2024-12-10 | 14.920 | 14.920 | 14.920 | 14.920 | 14.920 | 0 |
← NewerPage 8 of 8 · 453 trading days
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.