BNBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	99.990	100.05	97.520	97.530	97.530	88
2025-10-14	100.38	101.00	97.620	99.250	99.250	44
2025-10-13	99.720	99.720	99.720	99.720	99.720	37
2025-10-10	100.82	100.82	100.82	100.82	100.82	17
2025-10-09	101.50	101.50	101.50	101.50	101.50	36
2025-10-08	101.49	101.49	101.49	101.49	101.49	3
2025-10-07	100.98	100.98	100.98	100.98	100.98	46
2025-10-06	100.00	100.00	100.00	100.00	100.00	180
2025-10-03	102.50	102.50	102.50	102.50	102.50	34
2025-10-02	101.50	101.50	101.50	101.50	101.50	82
2025-10-01	101.09	101.09	101.09	101.09	101.09	35
2025-09-30	99.000	99.000	99.000	99.000	99.000	29
2025-09-29	100.53	100.53	100.53	100.53	100.53	67
2025-09-26	100.00	100.00	100.00	100.00	100.00	87
2025-09-25	99.000	99.000	99.000	99.000	99.000	106
2025-09-23	99.530	99.530	99.530	99.530	99.530	23
2025-09-22	97.000	97.000	97.000	97.000	97.000	74
2025-09-19	98.520	98.520	98.520	98.520	98.520	12
2025-09-18	98.000	98.000	98.000	98.000	98.000	60
2025-09-17	99.200	99.200	99.200	99.200	99.200	68
2025-09-16	98.300	98.300	98.300	98.300	98.300	24
2025-09-15	96.460	104.77	91.110	99.180	99.180	149
2025-09-12	101.25	101.25	101.25	101.25	101.25	115
2025-09-11	100.00	100.00	100.00	100.00	100.00	154
2025-09-10	97.500	97.500	97.500	97.500	97.500	109
2025-09-09	97.390	97.390	97.390	97.390	97.390	56
2025-09-08	97.390	97.390	97.390	97.390	97.390	43
2025-09-05	96.050	96.050	96.050	96.050	96.050	159
2025-09-04	96.550	96.550	96.550	96.550	96.550	170
2025-09-03	95.500	95.500	95.500	95.500	95.500	107
2025-09-02	96.500	96.500	96.500	96.500	96.500	22
2025-09-01	95.990	95.990	95.990	95.990	95.990	103
2025-08-29	96.880	96.880	96.880	96.880	96.880	34
2025-08-28	94.500	94.500	94.500	94.500	94.500	78
2025-08-27	95.500	95.500	95.500	95.500	95.500	238
2025-08-26	97.010	97.010	97.010	97.010	97.010	125
2025-08-25	97.530	97.530	95.510	95.700	95.700	20
2025-08-22	96.010	96.010	96.010	96.010	96.010	171
2025-08-21	98.490	98.490	98.490	98.490	98.490	344
2025-08-20	101.51	101.51	101.51	101.51	101.51	1,054
2025-08-19	101.02	101.02	101.02	101.02	101.02	252
2025-08-18	101.99	101.99	101.99	101.99	101.99	104
2025-08-15	99.000	100.00	98.000	99.000	99.000	108
2025-08-14	96.600	96.600	96.600	96.600	96.600	40
2025-08-13	96.010	96.010	96.010	96.010	96.010	58
2025-08-12	93.650	93.650	93.650	93.650	93.650	7
2025-08-11	93.230	93.230	93.230	93.230	93.230	33
2025-08-08	92.890	92.890	92.890	92.890	92.890	29
2025-08-07	93.040	93.040	93.040	93.040	93.040	46
2025-08-06	94.030	94.030	94.030	94.030	94.030	8
2025-08-05	94.990	94.990	94.990	94.990	94.990	107
2025-08-01	96.010	96.010	96.010	96.010	96.010	22
2025-07-31	95.000	95.000	95.000	95.000	95.000	40
2025-07-30	94.600	94.600	94.600	94.600	94.600	55
2025-07-29	92.360	92.360	92.360	92.360	92.360	28
2025-07-28	93.480	93.480	93.480	93.480	93.480	69
2025-07-25	90.010	90.010	90.010	90.010	90.010	198
2025-07-24	95.150	95.150	95.150	95.150	95.150	3
2025-07-23	95.150	95.150	95.150	95.150	95.150	13
2025-07-22	95.760	95.760	95.760	95.760	95.760	26

← NewerPage 5 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.