BNBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 33 |
| 2025-07-18 | 95.670 | 95.670 | 95.670 | 95.670 | 95.670 | 37 |
| 2025-07-17 | 94.800 | 94.800 | 94.800 | 94.800 | 94.800 | 181 |
| 2025-07-16 | 97.040 | 97.040 | 97.040 | 97.040 | 97.040 | 12 |
| 2025-07-15 | 96.620 | 96.620 | 96.620 | 96.620 | 96.620 | 13 |
| 2025-07-14 | 96.650 | 96.650 | 96.650 | 96.650 | 96.650 | 210 |
| 2025-07-11 | 96.420 | 96.420 | 96.420 | 96.420 | 96.420 | 117 |
| 2025-07-10 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 21 |
| 2025-07-09 | 96.950 | 96.950 | 96.950 | 96.950 | 96.950 | 51 |
| 2025-07-08 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 38 |
| 2025-07-07 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 68 |
| 2025-07-04 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 53 |
| 2025-07-03 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 36 |
| 2025-07-02 | 96.490 | 96.490 | 96.490 | 96.490 | 96.490 | 24 |
| 2025-07-01 | 93.240 | 93.240 | 93.240 | 93.240 | 93.240 | 39 |
| 2025-06-30 | 95.850 | 95.850 | 95.850 | 95.850 | 95.850 | 191 |
| 2025-06-27 | 90.980 | 90.980 | 90.980 | 90.980 | 90.980 | 67 |
| 2025-06-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 47 |
| 2025-06-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 52 |
| 2025-06-24 | 91.460 | 91.460 | 91.460 | 91.460 | 91.460 | 7 |
| 2025-06-23 | 90.300 | 90.300 | 90.300 | 90.300 | 90.300 | 121 |
| 2025-06-20 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 141 |
| 2025-06-18 | 96.270 | 96.270 | 96.270 | 96.270 | 96.270 | 51 |
| 2025-06-17 | 94.810 | 94.810 | 94.810 | 94.810 | 94.810 | 68 |
| 2025-06-16 | 98.320 | 98.320 | 98.320 | 98.320 | 98.320 | 9 |
| 2025-06-13 | 95.260 | 95.260 | 95.260 | 95.260 | 95.260 | 47 |
| 2025-06-12 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 14 |
| 2025-06-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 25 |
| 2025-06-10 | 97.530 | 97.530 | 97.530 | 97.530 | 97.530 | 110 |
| 2025-06-09 | 97.520 | 97.520 | 97.520 | 97.520 | 97.520 | 25 |
| 2025-06-06 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | 18 |
| 2025-06-05 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 17 |
| 2025-06-03 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 5 |
| 2025-06-02 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | 9 |
| 2025-05-30 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | 70 |
| 2025-05-29 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | 22 |
| 2025-05-28 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 15 |
| 2025-05-27 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 38 |
| 2025-05-26 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 4 |
| 2025-05-23 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | 26 |
| 2025-05-22 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | 12 |
| 2025-05-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 12 |
| 2025-05-20 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 61 |
| 2025-05-19 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | 45 |
| 2025-05-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 21 |
| 2025-05-15 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 12 |
| 2025-05-14 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 4 |
| 2025-05-13 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | 28 |
| 2025-05-12 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | 48 |
| 2025-05-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-05-06 | 101.00 | 101.00 | 99.450 | 99.450 | 99.450 | 3 |
| 2025-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 27 |
| 2025-05-02 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 10 |
| 2025-04-30 | 97.570 | 97.570 | 97.570 | 97.570 | 97.570 | 15 |
| 2025-04-29 | 99.660 | 99.660 | 99.660 | 99.660 | 99.660 | 18 |
| 2025-04-28 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 30 |
| 2025-04-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2 |
| 2025-04-24 | 99.450 | 99.450 | 99.450 | 99.450 | 99.450 | 15 |
| 2025-04-23 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 115 |
| 2025-04-22 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 17 |
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.