BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 38,369 |
| 2025-04-24 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5,332 |
| 2025-04-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 54,364 |
| 2025-04-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 184 |
| 2025-04-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 330 |
| 2025-04-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 284 |
| 2025-04-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 14,680 |
| 2025-04-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 132,910 |
| 2025-04-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 31,156 |
| 2025-04-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 87,668 |
| 2025-04-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 158,564 |
| 2025-04-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 28,493 |
| 2025-04-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 278,844 |
| 2025-04-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 155,170 |
| 2025-04-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 42,115 |
| 2025-04-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 177,848 |
| 2025-04-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 54,115 |
| 2025-03-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 180,745 |
| 2025-03-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 14,415 |
| 2025-03-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 6,332 |
| 2025-03-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 17,087 |
| 2025-03-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 6,370 |
| 2025-03-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 14,269 |
| 2025-03-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 80,604 |
| 2025-03-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 33,399 |
| 2025-03-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 50,099 |
| 2025-03-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 74,459 |
| 2025-03-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 53,452 |
| 2025-03-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 8,208 |
| 2025-03-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 14,506 |
| 2025-03-12 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 37,756 |
| 2025-03-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 54,429 |
| 2025-03-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 110,263 |
| 2025-03-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 58,549 |
| 2025-03-06 | 1.580 | 1.710 | 1.580 | 1.650 | 1.650 | 10,721 |
| 2025-03-05 | 1.560 | 1.900 | 1.520 | 1.610 | 1.610 | 42,857 |
| 2025-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 110,488 |
| 2025-02-27 | 1.560 | 1.610 | 1.510 | 1.510 | 1.510 | 9,727 |
| 2025-02-26 | 1.590 | 1.660 | 1.560 | 1.580 | 1.580 | 74,475 |
| 2025-02-25 | 1.640 | 1.670 | 1.590 | 1.600 | 1.600 | 88,646 |
| 2025-02-24 | 1.730 | 1.730 | 1.640 | 1.660 | 1.660 | 9,134 |
| 2025-02-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 16,650 |
| 2025-02-20 | 1.670 | 1.730 | 1.670 | 1.680 | 1.680 | 16,999 |
| 2025-02-19 | 1.720 | 1.760 | 1.670 | 1.670 | 1.670 | 49,703 |
| 2025-02-18 | 1.780 | 1.810 | 1.700 | 1.700 | 1.700 | 68,704 |
| 2025-02-17 | 1.870 | 1.930 | 1.680 | 1.760 | 1.760 | 68,497 |
| 2025-02-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 112,555 |
| 2025-02-13 | 1.610 | 1.820 | 1.530 | 1.810 | 1.810 | 26,984 |
| 2025-02-12 | 1.830 | 1.850 | 1.540 | 1.610 | 1.610 | 137,903 |
| 2025-02-11 | 2.250 | 2.250 | 1.440 | 1.830 | 1.830 | 107,251 |
| 2025-02-10 | 2.190 | 2.300 | 2.190 | 2.300 | 2.300 | 239,976 |
| 2025-02-07 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 286,284 |
| 2025-02-06 | 2.090 | 2.330 | 2.090 | 2.310 | 2.310 | 402,696 |
| 2025-02-05 | 2.180 | 2.250 | 2.100 | 2.140 | 2.140 | 66,367 |
| 2025-02-04 | 2.190 | 2.300 | 2.100 | 2.120 | 2.120 | 144,127 |
| 2025-02-03 | 2.180 | 2.310 | 2.140 | 2.220 | 2.220 | 254,477 |
| 2025-01-31 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 225,361 |
| 2025-01-30 | 2.250 | 2.310 | 2.150 | 2.210 | 2.210 | 159,608 |
| 2025-01-29 | 2.270 | 2.270 | 2.110 | 2.220 | 2.220 | 175,851 |
| 2025-01-28 | 2.060 | 2.370 | 2.060 | 2.220 | 2.220 | 306,971 |
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.