BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 158 |
| 2026-07-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 84 |
| 2026-07-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 41 |
| 2026-07-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 59 |
| 2026-07-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 93 |
| 2026-07-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 47 |
| 2026-07-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 22 |
| 2026-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 66 |
| 2026-07-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 160 |
| 2026-06-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 58 |
| 2026-06-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 38 |
| 2026-06-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 176 |
| 2026-06-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 17 |
| 2026-06-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 22 |
| 2026-06-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 19 |
| 2026-06-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 16 |
| 2026-06-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 17 |
| 2026-06-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 42 |
| 2026-06-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 96 |
| 2026-06-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 101 |
| 2026-06-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 116 |
| 2026-06-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 77 |
| 2026-06-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 204 |
| 2026-06-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 94 |
| 2026-06-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 31 |
| 2026-06-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 60 |
| 2026-06-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 121 |
| 2026-06-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 23 |
| 2026-06-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 23 |
| 2026-06-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 69 |
| 2026-05-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 68 |
| 2026-05-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 53 |
| 2026-05-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 92 |
| 2026-05-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 60 |
| 2026-05-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 143 |
| 2026-05-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 60 |
| 2026-05-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 19 |
| 2026-05-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 62 |
| 2026-05-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 9 |
| 2026-05-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 44 |
| 2026-05-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 46 |
| 2026-05-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 18 |
| 2026-05-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 171 |
| 2026-05-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 258 |
| 2026-05-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 81 |
| 2026-05-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 113 |
| 2026-05-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 120 |
| 2026-05-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 136 |
| 2026-05-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 70 |
| 2026-05-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 147 |
| 2026-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 101 |
| 2026-04-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 82 |
| 2026-04-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 141 |
| 2026-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 117 |
| 2026-04-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 63 |
| 2026-04-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 14 |
| 2026-04-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 87 |
← NewerPage 2 of 2 · 117 trading days
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.