BNBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	109.89	111.99	107.98	108.01	108.01	127
2026-07-10	109.89	109.89	109.89	109.89	109.89	21
2026-07-09	107.55	114.74	107.00	107.00	107.00	125
2026-07-08	108.00	108.00	108.00	108.00	108.00	2
2026-07-07	108.50	112.75	107.02	110.60	110.60	75
2026-07-06	112.00	112.00	106.02	109.52	109.52	153
2026-07-03	112.74	112.74	112.74	112.74	112.74	96
2026-07-02	112.00	112.00	107.31	108.50	108.50	65
2026-07-01	109.99	109.99	109.99	109.99	109.99	36
2026-06-30	108.30	108.30	108.30	108.30	108.30	49
2026-06-29	107.00	107.00	107.00	107.00	107.00	47
2026-06-26	107.69	107.69	107.69	107.69	107.69	42
2026-06-25	108.49	108.49	108.49	108.49	108.49	107
2026-06-24	105.51	105.51	105.51	105.51	105.51	21
2026-06-23	106.40	106.40	106.40	106.40	106.40	12
2026-06-22	108.79	108.79	108.79	108.79	108.79	19
2026-06-19	105.40	105.40	105.40	105.40	105.40	38
2026-06-18	107.58	107.58	107.58	107.58	107.58	16
2026-06-17	109.00	109.00	109.00	109.00	109.00	65
2026-06-16	110.99	110.99	110.99	110.99	110.99	55
2026-06-15	109.50	109.50	109.50	109.50	109.50	19
2026-06-12	109.99	110.00	107.31	107.31	107.31	37
2026-06-11	107.54	107.54	107.54	107.54	107.54	83
2026-06-10	108.22	108.22	108.22	108.22	108.22	72
2026-06-09	111.00	111.00	111.00	111.00	111.00	14
2026-06-08	106.67	106.67	106.67	106.67	106.67	24
2026-06-05	108.51	108.51	108.51	108.51	108.51	25
2026-06-03	108.51	108.51	108.51	108.51	108.51	72
2026-06-02	110.00	110.00	110.00	110.00	110.00	143
2026-06-01	106.95	106.95	106.95	106.95	106.95	76
2026-05-29	110.74	110.74	110.74	110.74	110.74	80
2026-05-28	107.91	107.91	107.91	107.91	107.91	29
2026-05-27	107.00	107.00	107.00	107.00	107.00	134
2026-05-26	108.85	108.85	108.85	108.85	108.85	78
2026-05-25	111.00	111.00	111.00	111.00	111.00	38
2026-05-22	111.00	111.00	111.00	111.00	111.00	5
2026-05-21	111.00	111.00	111.00	111.00	111.00	31
2026-05-20	109.05	109.05	109.05	109.05	109.05	78
2026-05-19	111.50	111.50	111.50	111.50	111.50	61
2026-05-18	111.00	111.00	111.00	111.00	111.00	103
2026-05-15	112.00	112.00	112.00	112.00	112.00	29
2026-05-14	112.00	112.00	112.00	112.00	112.00	27
2026-05-13	113.50	113.50	113.50	113.50	113.50	118
2026-05-12	117.25	117.25	117.25	117.25	117.25	33
2026-05-11	120.00	120.01	110.00	112.00	112.00	228
2026-05-08	120.00	120.00	120.00	120.00	120.00	6
2026-05-07	118.00	120.00	113.20	119.99	119.99	84
2026-05-06	117.60	119.49	117.60	117.63	117.63	33
2026-05-05	120.90	120.90	113.12	119.50	119.50	67
2026-05-04	120.98	120.98	119.78	120.91	120.91	39
2026-04-30	120.98	120.98	120.98	120.98	120.98	13
2026-04-29	121.99	121.99	120.20	120.20	120.20	3
2026-04-28	119.97	122.00	119.97	121.99	121.99	46
2026-04-27	123.05	123.05	120.50	121.91	121.91	48
2026-04-24	120.60	120.60	120.60	120.60	120.60	24
2026-04-23	120.00	120.00	120.00	120.00	120.00	53
2026-04-22	119.98	123.07	119.77	123.07	123.07	43
2026-04-20	119.51	119.51	119.51	119.51	119.51	63
2026-04-17	119.02	119.02	119.02	119.02	119.02	129
2026-04-16	118.49	122.61	118.49	118.98	118.98	166

← NewerPage 2 of 8 · 447 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.