BMOB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 30.380 | 31.310 | 30.100 | 31.120 | 31.120 | 3,174 |
| 2026-10-06 | 30.600 | 30.690 | 30.150 | 30.690 | 30.690 | 4,100 |
| 2026-10-05 | 28.600 | 30.700 | 28.600 | 30.680 | 30.680 | 8,602 |
| 2026-10-02 | 28.280 | 28.280 | 28.280 | 28.280 | 28.280 | 3,441 |
| 2026-10-01 | 28.080 | 28.550 | 27.600 | 28.140 | 28.140 | 3,391 |
| 2026-09-30 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 0 |
| 2026-09-28 | 27.490 | 27.490 | 27.000 | 27.370 | 27.370 | 1,631 |
| 2026-09-25 | 27.430 | 27.430 | 27.430 | 27.430 | 27.430 | 1,838 |
| 2026-09-24 | 27.800 | 28.060 | 27.460 | 27.970 | 27.970 | 2,071 |
| 2026-09-23 | 28.590 | 28.690 | 27.590 | 27.950 | 27.950 | 2,566 |
| 2026-09-22 | 27.650 | 28.630 | 27.490 | 28.610 | 28.610 | 3,292 |
| 2026-09-21 | 27.520 | 27.940 | 27.510 | 27.940 | 27.940 | 1,752 |
| 2026-09-18 | 27.390 | 27.390 | 27.390 | 27.390 | 27.390 | 2,638 |
| 2026-09-17 | 27.570 | 28.000 | 27.470 | 27.870 | 27.870 | 2,306 |
| 2026-09-16 | 27.800 | 27.980 | 26.930 | 27.600 | 27.600 | 2,889 |
| 2026-09-15 | 26.900 | 27.750 | 26.760 | 27.580 | 27.580 | 2,400 |
| 2026-09-14 | 26.430 | 27.120 | 25.810 | 27.110 | 27.110 | 2,782 |
| 2026-09-11 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 2,326 |
| 2026-09-10 | 25.590 | 26.410 | 25.320 | 26.280 | 26.280 | 3,459 |
| 2026-09-09 | 25.730 | 25.840 | 25.410 | 25.750 | 25.750 | 2,563 |
| 2026-09-08 | 26.030 | 26.190 | 25.350 | 25.900 | 25.900 | 3,193 |
| 2026-09-07 | 25.780 | 25.780 | 25.780 | 25.780 | 25.780 | 0 |
| 2026-09-04 | 25.040 | 26.140 | 24.760 | 25.780 | 25.780 | 4,720 |
| 2026-09-03 | 25.660 | 25.900 | 24.860 | 24.860 | 24.860 | 3,092 |
| 2026-09-02 | 25.490 | 25.680 | 25.210 | 25.210 | 25.210 | 3,710 |
| 2026-09-01 | 25.170 | 25.780 | 25.160 | 25.570 | 25.570 | 3,017 |
| 2026-08-31 | 24.880 | 25.800 | 24.720 | 25.440 | 25.440 | 3,734 |
| 2026-08-28 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 3,073 |
| 2026-08-27 | 24.350 | 24.400 | 23.830 | 24.240 | 24.240 | 2,009 |
| 2026-08-26 | 23.780 | 24.390 | 23.630 | 24.160 | 24.160 | 2,163 |
| 2026-08-25 | 23.270 | 23.870 | 23.010 | 23.870 | 23.870 | 2,203 |
| 2026-08-24 | 22.800 | 23.290 | 22.360 | 23.130 | 23.130 | 2,785 |
| 2026-08-21 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 1,972 |
| 2026-08-20 | 22.500 | 22.500 | 22.090 | 22.320 | 22.320 | 2,967 |
| 2026-08-19 | 22.570 | 23.160 | 22.410 | 22.580 | 22.580 | 3,383 |
| 2026-08-18 | 22.960 | 23.230 | 22.700 | 22.940 | 22.940 | 2,538 |
| 2026-08-17 | 22.790 | 23.310 | 22.200 | 23.310 | 23.310 | 2,861 |
| 2026-08-14 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 3,029 |
| 2026-08-13 | 23.270 | 23.570 | 22.740 | 23.030 | 23.030 | 3,178 |
| 2026-08-12 | 22.700 | 23.480 | 22.360 | 23.220 | 23.220 | 3,410 |
| 2026-08-11 | 23.070 | 23.140 | 22.200 | 22.550 | 22.550 | 3,466 |
| 2026-08-10 | 22.890 | 23.330 | 22.710 | 23.330 | 23.330 | 1,808 |
| 2026-08-07 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 2,431 |
| 2026-08-06 | 23.930 | 24.000 | 23.440 | 23.440 | 23.440 | 2,317 |
| 2026-08-05 | 23.800 | 24.250 | 23.720 | 23.980 | 23.980 | 2,151 |
| 2026-08-04 | 23.270 | 23.870 | 23.270 | 23.540 | 23.540 | 3,064 |
| 2026-08-03 | 23.720 | 24.000 | 23.240 | 23.360 | 23.360 | 3,211 |
| 2026-07-31 | 23.690 | 23.690 | 23.690 | 23.690 | 23.690 | 1,837 |
| 2026-07-30 | 23.130 | 23.800 | 23.080 | 23.540 | 23.540 | 1,262 |
| 2026-07-29 | 23.020 | 23.300 | 22.720 | 23.040 | 23.040 | 2,707 |
| 2026-07-28 | 23.140 | 23.610 | 23.040 | 23.310 | 23.310 | 2,010 |
| 2026-07-27 | 22.850 | 23.180 | 22.810 | 23.180 | 23.180 | 2,177 |
| 2026-07-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,930 |
| 2026-07-23 | 23.550 | 23.550 | 22.720 | 22.720 | 22.720 | 3,158 |
| 2026-07-22 | 23.490 | 23.690 | 23.260 | 23.500 | 23.500 | 2,081 |
| 2026-07-21 | 23.460 | 23.460 | 22.880 | 23.120 | 23.120 | 2,007 |
| 2026-07-20 | 24.030 | 24.140 | 23.230 | 23.230 | 23.230 | 2,156 |
| 2026-07-17 | 24.190 | 24.190 | 24.190 | 24.190 | 24.190 | 2,875 |
| 2026-07-16 | 23.730 | 24.100 | 23.490 | 23.710 | 23.710 | 3,286 |
| 2026-07-15 | 23.260 | 24.000 | 23.230 | 23.810 | 23.810 | 3,213 |
Page 1 of 2 · 119 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.