BNBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 120.50 | 120.70 | 120.50 | 120.70 | 120.70 | 105 |
| 2026-04-14 | 121.50 | 121.50 | 120.50 | 120.70 | 120.70 | 30 |
| 2026-04-13 | 122.72 | 123.50 | 117.07 | 122.98 | 122.98 | 131 |
| 2026-04-10 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 111 |
| 2026-04-09 | 124.50 | 126.00 | 124.50 | 125.00 | 125.00 | 105 |
| 2026-04-08 | 123.99 | 124.50 | 121.51 | 124.50 | 124.50 | 48 |
| 2026-04-07 | 128.99 | 128.99 | 123.00 | 123.63 | 123.63 | 10 |
| 2026-04-06 | 118.80 | 123.00 | 118.80 | 119.01 | 119.01 | 93 |
| 2026-04-02 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 43 |
| 2026-04-01 | 121.72 | 125.00 | 121.24 | 125.00 | 125.00 | 116 |
| 2026-03-31 | 120.76 | 120.76 | 120.75 | 120.75 | 120.75 | 12 |
| 2026-03-30 | 122.00 | 123.15 | 120.82 | 120.82 | 120.82 | 82 |
| 2026-03-27 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 40 |
| 2026-03-26 | 122.04 | 123.00 | 120.01 | 122.20 | 122.20 | 64 |
| 2026-03-25 | 120.01 | 122.05 | 118.59 | 122.05 | 122.05 | 34 |
| 2026-03-24 | 120.40 | 125.96 | 119.71 | 122.00 | 122.00 | 182 |
| 2026-03-23 | 123.00 | 128.00 | 117.51 | 123.00 | 123.00 | 290 |
| 2026-03-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 66 |
| 2026-03-19 | 122.44 | 122.46 | 118.01 | 120.50 | 120.50 | 210 |
| 2026-03-18 | 122.00 | 122.00 | 119.82 | 120.00 | 120.00 | 24 |
| 2026-03-17 | 121.99 | 122.98 | 121.99 | 122.98 | 122.98 | 2 |
| 2026-03-16 | 121.99 | 123.05 | 121.99 | 123.05 | 123.05 | 5 |
| 2026-03-13 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 18 |
| 2026-03-12 | 121.81 | 121.99 | 119.72 | 121.99 | 121.99 | 24 |
| 2026-03-11 | 120.01 | 121.81 | 117.00 | 120.92 | 120.92 | 109 |
| 2026-03-10 | 120.01 | 122.00 | 120.01 | 121.00 | 121.00 | 45 |
| 2026-03-09 | 121.25 | 122.99 | 120.00 | 122.30 | 122.30 | 88 |
| 2026-03-06 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | 21 |
| 2026-03-05 | 122.00 | 122.00 | 121.75 | 121.75 | 121.75 | 5 |
| 2026-03-04 | 122.85 | 122.85 | 121.82 | 121.82 | 121.82 | 37 |
| 2026-03-03 | 122.20 | 122.20 | 121.76 | 122.00 | 122.00 | 69 |
| 2026-03-02 | 122.00 | 125.04 | 122.00 | 125.04 | 125.04 | 153 |
| 2026-02-27 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 5 |
| 2026-02-26 | 121.02 | 123.47 | 120.53 | 122.82 | 122.82 | 38 |
| 2026-02-25 | 122.57 | 123.00 | 121.53 | 123.00 | 123.00 | 25 |
| 2026-02-24 | 122.00 | 122.67 | 120.04 | 120.78 | 120.78 | 81 |
| 2026-02-23 | 122.00 | 123.09 | 122.00 | 122.46 | 122.46 | 24 |
| 2026-02-20 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 71 |
| 2026-02-19 | 123.00 | 125.89 | 121.26 | 124.01 | 124.01 | 24 |
| 2026-02-18 | 121.23 | 128.84 | 121.23 | 124.93 | 124.93 | 41 |
| 2026-02-13 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 149 |
| 2026-02-12 | 126.73 | 128.00 | 122.64 | 127.99 | 127.99 | 4 |
| 2026-02-11 | 118.98 | 127.97 | 118.98 | 126.96 | 126.96 | 9 |
| 2026-02-10 | 124.42 | 131.00 | 119.00 | 127.92 | 127.92 | 100 |
| 2026-02-09 | 122.99 | 123.99 | 119.01 | 123.99 | 123.99 | 57 |
| 2026-02-06 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 97 |
| 2026-02-05 | 121.29 | 124.68 | 121.29 | 122.19 | 122.19 | 8 |
| 2026-02-04 | 132.08 | 132.09 | 121.71 | 123.00 | 123.00 | 49 |
| 2026-02-03 | 123.02 | 125.00 | 121.71 | 122.01 | 122.01 | 26 |
| 2026-02-02 | 118.33 | 131.99 | 118.33 | 124.93 | 124.93 | 27 |
| 2026-01-30 | 118.33 | 131.99 | 118.33 | 131.00 | 131.00 | 19 |
| 2026-01-29 | 121.97 | 124.99 | 121.01 | 121.01 | 121.01 | 72 |
| 2026-01-28 | 116.02 | 121.97 | 116.02 | 121.97 | 121.97 | 122 |
| 2026-01-27 | 117.42 | 121.82 | 117.00 | 117.00 | 117.00 | 37 |
| 2026-01-26 | 118.99 | 124.73 | 117.02 | 118.99 | 118.99 | 55 |
| 2026-01-23 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | 19 |
| 2026-01-22 | 118.90 | 118.99 | 116.00 | 117.98 | 117.98 | 56 |
| 2026-01-21 | 117.25 | 118.99 | 116.84 | 116.84 | 116.84 | 28 |
| 2026-01-20 | 116.84 | 117.02 | 116.84 | 117.02 | 117.02 | 21 |
| 2026-01-19 | 117.34 | 117.34 | 116.01 | 117.04 | 117.04 | 19 |
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.