BNBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | 100 |
| 2026-01-15 | 116.20 | 119.94 | 115.75 | 116.00 | 116.00 | 92 |
| 2026-01-14 | 116.36 | 116.50 | 116.02 | 116.50 | 116.50 | 5 |
| 2026-01-13 | 117.99 | 120.00 | 117.99 | 120.00 | 120.00 | 17 |
| 2026-01-12 | 116.20 | 116.21 | 116.20 | 116.21 | 116.21 | 8 |
| 2026-01-09 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 62 |
| 2026-01-08 | 120.78 | 120.78 | 115.01 | 119.24 | 119.24 | 128 |
| 2026-01-07 | 114.42 | 119.65 | 114.42 | 119.65 | 119.65 | 32 |
| 2026-01-06 | 129.90 | 129.90 | 115.00 | 115.00 | 115.00 | 5 |
| 2026-01-05 | 129.94 | 129.94 | 113.73 | 114.03 | 114.03 | 17 |
| 2026-01-02 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | 73 |
| 2025-12-30 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 7 |
| 2025-12-29 | 113.99 | 113.99 | 108.01 | 110.50 | 110.50 | 85 |
| 2025-12-26 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 47 |
| 2025-12-23 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 52 |
| 2025-12-22 | 108.33 | 109.80 | 106.24 | 109.80 | 109.80 | 157 |
| 2025-12-19 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 52 |
| 2025-12-18 | 108.48 | 108.75 | 103.04 | 108.30 | 108.30 | 137 |
| 2025-12-17 | 109.89 | 109.89 | 108.48 | 108.48 | 108.48 | 25 |
| 2025-12-16 | 111.00 | 111.00 | 108.11 | 108.11 | 108.11 | 44 |
| 2025-12-15 | 108.94 | 113.99 | 108.93 | 109.70 | 109.70 | 58 |
| 2025-12-12 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 21 |
| 2025-12-11 | 108.90 | 108.90 | 106.59 | 106.59 | 106.59 | 22 |
| 2025-12-10 | 105.03 | 108.90 | 105.03 | 108.90 | 108.90 | 26 |
| 2025-12-09 | 107.24 | 108.90 | 106.80 | 106.83 | 106.83 | 26 |
| 2025-12-08 | 108.93 | 108.95 | 106.85 | 106.85 | 106.85 | 45 |
| 2025-12-05 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 26 |
| 2025-12-04 | 109.54 | 112.00 | 106.05 | 112.00 | 112.00 | 133 |
| 2025-12-03 | 107.94 | 108.45 | 105.00 | 108.45 | 108.45 | 137 |
| 2025-12-02 | 107.06 | 107.26 | 103.04 | 103.04 | 103.04 | 10 |
| 2025-12-01 | 107.60 | 108.97 | 103.02 | 103.02 | 103.02 | 69 |
| 2025-11-28 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 20 |
| 2025-11-27 | 109.99 | 114.89 | 107.00 | 107.60 | 107.60 | 62 |
| 2025-11-26 | 109.99 | 109.99 | 107.01 | 107.01 | 107.01 | 15 |
| 2025-11-25 | 107.98 | 109.99 | 107.98 | 109.00 | 109.00 | 18 |
| 2025-11-24 | 105.00 | 109.99 | 105.00 | 105.37 | 105.37 | 138 |
| 2025-11-21 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 17 |
| 2025-11-19 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 61 |
| 2025-11-18 | 103.56 | 106.24 | 103.01 | 106.24 | 106.24 | 14 |
| 2025-11-17 | 109.49 | 109.50 | 106.00 | 106.00 | 106.00 | 74 |
| 2025-11-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 151 |
| 2025-11-13 | 106.07 | 106.07 | 101.73 | 104.83 | 104.83 | 24 |
| 2025-11-12 | 105.60 | 106.00 | 101.57 | 106.00 | 106.00 | 27 |
| 2025-11-11 | 105.01 | 109.49 | 105.01 | 109.49 | 109.49 | 23 |
| 2025-11-10 | 103.24 | 106.78 | 103.24 | 105.04 | 105.04 | 38 |
| 2025-11-07 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | 56 |
| 2025-11-06 | 104.75 | 106.00 | 102.98 | 106.00 | 106.00 | 29 |
| 2025-11-05 | 105.00 | 105.00 | 100.31 | 105.00 | 105.00 | 49 |
| 2025-11-04 | 105.00 | 105.00 | 100.02 | 104.98 | 104.98 | 83 |
| 2025-11-03 | 100.66 | 106.23 | 100.66 | 104.97 | 104.97 | 109 |
| 2025-10-31 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 7 |
| 2025-10-30 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 47 |
| 2025-10-29 | 99.980 | 99.980 | 99.980 | 99.980 | 99.980 | 5 |
| 2025-10-27 | 98.030 | 98.030 | 98.030 | 98.030 | 98.030 | 21 |
| 2025-10-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2025-10-22 | 98.080 | 98.080 | 98.080 | 98.080 | 98.080 | 15 |
| 2025-10-21 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 61 |
| 2025-10-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 110 |
| 2025-10-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 40 |
| 2025-10-16 | 100.04 | 100.04 | 97.520 | 98.950 | 98.950 | 7 |
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.