BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 247 |
| 2025-07-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 245 |
| 2025-07-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 894 |
| 2025-07-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 94 |
| 2025-07-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 362 |
| 2025-07-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 629 |
| 2025-07-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 298 |
| 2025-07-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 267 |
| 2025-07-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 110 |
| 2025-07-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 366 |
| 2025-07-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 95 |
| 2025-07-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 631 |
| 2025-07-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 315 |
| 2025-07-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 258 |
| 2025-07-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 594 |
| 2025-07-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 281 |
| 2025-07-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 300 |
| 2025-07-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 180 |
| 2025-07-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 464 |
| 2025-06-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 263 |
| 2025-06-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 210 |
| 2025-06-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 95 |
| 2025-06-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 295 |
| 2025-06-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 223 |
| 2025-06-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 200 |
| 2025-06-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 335 |
| 2025-06-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 187 |
| 2025-06-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 199 |
| 2025-06-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 894 |
| 2025-06-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 211 |
| 2025-06-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 251 |
| 2025-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 89 |
| 2025-06-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 186 |
| 2025-06-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 439 |
| 2025-06-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 192 |
| 2025-06-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4,396 |
| 2025-06-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5,749 |
| 2025-06-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 17,560 |
| 2025-06-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,345 |
| 2025-05-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,920 |
| 2025-05-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5,060 |
| 2025-05-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 360 |
| 2025-05-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 23,998 |
| 2025-05-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 11,451 |
| 2025-05-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 63,047 |
| 2025-05-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 27,036 |
| 2025-05-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 19,884 |
| 2025-05-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 26,990 |
| 2025-05-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,905 |
| 2025-05-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 140,489 |
| 2025-05-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 77,109 |
| 2025-05-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 9,480 |
| 2025-05-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 259 |
| 2025-05-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,791 |
| 2025-05-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 44,039 |
| 2025-05-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 33,379 |
| 2025-04-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 246 |
| 2025-04-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,627 |
| 2025-04-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20,806 |
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.