BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 149 |
| 2026-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 104 |
| 2026-04-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 123 |
| 2026-04-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 25 |
| 2026-04-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 32 |
| 2026-04-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 85 |
| 2026-04-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 131 |
| 2026-04-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 169 |
| 2026-04-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 39 |
| 2026-04-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 229 |
| 2026-03-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 114 |
| 2026-03-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 35 |
| 2026-03-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 87 |
| 2026-03-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 32 |
| 2026-03-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 142 |
| 2026-03-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 92 |
| 2026-03-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 533 |
| 2026-03-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 53 |
| 2026-03-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 16 |
| 2026-03-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 101 |
| 2026-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 38 |
| 2026-03-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 58 |
| 2026-03-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 57 |
| 2026-03-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 45 |
| 2026-03-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 42 |
| 2026-03-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 98 |
| 2026-03-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 51 |
| 2026-03-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 99 |
| 2026-03-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 42 |
| 2026-03-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 70 |
| 2026-03-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 34 |
| 2026-03-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 107 |
| 2026-02-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 43 |
| 2026-02-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 42 |
| 2026-02-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 38 |
| 2026-02-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 118 |
| 2026-02-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 174 |
| 2026-02-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 43 |
| 2026-02-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 126 |
| 2026-02-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 31 |
| 2026-02-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 128 |
| 2026-02-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 21 |
| 2026-02-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 22 |
| 2026-02-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 68 |
| 2026-02-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 80 |
| 2026-02-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 170 |
| 2026-02-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 99 |
| 2026-02-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2026-02-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 78 |
| 2026-02-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 48 |
| 2026-01-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 48 |
| 2026-01-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 107 |
| 2026-01-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 64 |
| 2026-01-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 81 |
| 2026-01-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 241 |
| 2026-01-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 150 |
| 2026-01-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 48 |
| 2026-01-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 21 |
| 2026-01-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 222 |
| 2026-01-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 48 |
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.