BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 42 |
| 2025-10-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 110 |
| 2025-10-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 250 |
| 2025-10-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 262 |
| 2025-10-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 136 |
| 2025-10-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 58 |
| 2025-10-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 297 |
| 2025-10-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 134 |
| 2025-10-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 60 |
| 2025-10-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 306 |
| 2025-10-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 101 |
| 2025-10-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 93 |
| 2025-10-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 655 |
| 2025-09-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 474 |
| 2025-09-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 258 |
| 2025-09-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 165 |
| 2025-09-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 123 |
| 2025-09-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 115 |
| 2025-09-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 133 |
| 2025-09-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 149 |
| 2025-09-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 171 |
| 2025-09-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 350 |
| 2025-09-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,486 |
| 2025-09-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 596 |
| 2025-09-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 718 |
| 2025-09-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 944 |
| 2025-09-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 250 |
| 2025-09-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 257 |
| 2025-09-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 416 |
| 2025-09-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 434 |
| 2025-09-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 141 |
| 2025-09-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 182 |
| 2025-09-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 892 |
| 2025-09-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 595 |
| 2025-09-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 297 |
| 2025-08-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 180 |
| 2025-08-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 228 |
| 2025-08-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,102 |
| 2025-08-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 168 |
| 2025-08-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 261 |
| 2025-08-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 357 |
| 2025-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 631 |
| 2025-08-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 232 |
| 2025-08-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 181 |
| 2025-08-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 174 |
| 2025-08-15 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 218 |
| 2025-08-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 156 |
| 2025-08-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 436 |
| 2025-08-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 141 |
| 2025-08-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 96 |
| 2025-08-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 201 |
| 2025-08-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 236 |
| 2025-08-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 519 |
| 2025-08-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 92 |
| 2025-08-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 240 |
| 2025-08-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 83 |
| 2025-07-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 208 |
| 2025-07-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 236 |
| 2025-07-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 576 |
| 2025-07-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 263 |
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.