BNBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	117.50	117.50	117.50	117.50	117.50	135
2026-10-06	111.11	113.50	111.11	112.80	112.80	92
2026-10-05	112.00	114.35	110.50	112.50	112.50	125
2026-10-02	111.00	111.00	111.00	111.00	111.00	49
2026-10-01	111.89	111.89	111.89	111.89	111.89	14
2026-09-28	112.94	112.94	109.56	111.50	111.50	36
2026-09-25	112.82	112.82	112.82	112.82	112.82	19
2026-09-24	110.51	111.98	110.50	111.64	111.64	30
2026-09-23	114.93	114.93	114.93	114.93	114.93	21
2026-09-22	112.25	112.25	112.25	112.25	112.25	47
2026-09-21	113.44	114.84	105.05	114.84	114.84	207
2026-09-18	113.44	113.44	113.44	113.44	113.44	6
2026-09-17	114.00	114.00	110.67	110.67	110.67	16
2026-09-16	112.00	112.00	112.00	112.00	112.00	55
2026-09-15	110.00	110.00	110.00	110.00	110.00	38
2026-09-14	108.70	108.70	108.70	108.70	108.70	48
2026-09-11	110.05	110.05	110.05	110.05	110.05	61
2026-09-10	109.50	109.50	109.50	109.50	109.50	73
2026-09-09	109.25	114.71	109.25	114.71	114.71	25
2026-09-08	109.25	109.25	109.25	109.25	109.25	73
2026-09-07	107.60	107.60	107.60	107.60	107.60	0
2026-09-04	108.21	113.98	107.00	107.60	107.60	155
2026-09-03	109.90	109.90	107.01	109.38	109.38	23
2026-09-02	107.16	107.16	107.16	107.16	107.16	92
2026-09-01	109.80	109.80	105.31	108.94	108.94	57
2026-08-31	105.00	107.78	105.00	107.45	107.45	128
2026-08-28	104.70	104.70	104.70	104.70	104.70	203
2026-08-27	109.49	109.93	107.91	107.91	107.91	29
2026-08-26	107.01	109.99	107.01	107.31	107.31	106
2026-08-25	107.02	109.20	107.01	107.38	107.38	43
2026-08-24	109.80	111.00	107.51	107.52	107.52	89
2026-08-21	109.99	109.99	109.99	109.99	109.99	119
2026-08-20	109.75	110.09	107.78	107.80	107.80	65
2026-08-19	117.88	117.88	110.00	110.99	110.99	340
2026-08-18	116.00	116.00	107.11	110.75	110.75	190
2026-08-17	111.92	115.88	108.08	114.63	114.63	422
2026-08-14	106.05	106.05	106.05	106.05	106.05	142
2026-08-13	109.01	112.98	109.00	109.99	109.99	31
2026-08-12	109.11	110.99	108.95	110.99	110.99	170
2026-08-11	110.21	111.45	109.11	109.99	109.99	78
2026-08-10	112.50	112.50	110.82	111.15	111.15	22
2026-08-07	110.00	110.00	110.00	110.00	110.00	13
2026-08-06	111.99	113.85	109.51	113.24	113.24	107
2026-08-05	111.72	113.59	111.41	113.59	113.59	52
2026-08-04	113.99	114.00	113.60	114.00	114.00	22
2026-08-03	111.14	115.98	111.14	115.98	115.98	28
2026-07-31	110.03	110.03	110.03	110.03	110.03	45
2026-07-30	117.95	117.95	115.20	115.20	115.20	62
2026-07-29	118.42	118.42	109.72	117.95	117.95	117
2026-07-28	111.13	118.50	110.00	118.49	118.49	150
2026-07-27	111.00	112.49	108.60	110.01	110.01	152
2026-07-24	111.00	111.00	111.00	111.00	111.00	88
2026-07-23	112.56	112.85	110.00	110.00	110.00	28
2026-07-22	109.74	112.82	109.74	112.31	112.31	14
2026-07-21	112.00	112.02	105.61	108.98	108.98	66
2026-07-20	116.65	116.65	116.65	116.65	116.65	41

Page 1 of 1 · 56 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.