BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 41 |
| 2026-01-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 114 |
| 2026-01-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 96 |
| 2026-01-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 203 |
| 2026-01-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 137 |
| 2026-01-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 61 |
| 2026-01-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 119 |
| 2026-01-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 103 |
| 2026-01-06 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 0 |
| 2026-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 125 |
| 2026-01-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 526 |
| 2025-12-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 168 |
| 2025-12-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 60 |
| 2025-12-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 89 |
| 2025-12-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 50 |
| 2025-12-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 165 |
| 2025-12-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 112 |
| 2025-12-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 113 |
| 2025-12-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 144 |
| 2025-12-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 155 |
| 2025-12-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 141 |
| 2025-12-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 86 |
| 2025-12-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 61 |
| 2025-12-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 107 |
| 2025-12-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 162 |
| 2025-12-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 76 |
| 2025-12-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 185 |
| 2025-12-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 109 |
| 2025-12-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 239 |
| 2025-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 82 |
| 2025-12-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 131 |
| 2025-11-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 131 |
| 2025-11-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 116 |
| 2025-11-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 73 |
| 2025-11-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 76 |
| 2025-11-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 186 |
| 2025-11-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 90 |
| 2025-11-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 36 |
| 2025-11-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 64 |
| 2025-11-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 7 |
| 2025-11-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 89 |
| 2025-11-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 104 |
| 2025-11-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 101 |
| 2025-11-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 66 |
| 2025-11-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 109 |
| 2025-11-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 132 |
| 2025-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 99 |
| 2025-11-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 108 |
| 2025-11-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 49 |
| 2025-11-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 257 |
| 2025-10-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 107 |
| 2025-10-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 107 |
| 2025-10-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 110 |
| 2025-10-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 102 |
| 2025-10-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 152 |
| 2025-10-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 192 |
| 2025-10-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 113 |
| 2025-10-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 167 |
| 2025-10-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 61 |
| 2025-10-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 126 |
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.