BOBR4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.910	2.190	1.910	2.100	2.100	229,303
2025-01-24	1.870	1.870	1.870	1.870	1.870	90,592
2025-01-23	1.950	1.990	1.870	1.910	1.910	118,107
2025-01-22	1.890	2.000	1.890	1.910	1.910	98,753
2025-01-21	1.860	1.980	1.840	1.920	1.920	90,899
2025-01-20	1.920	1.990	1.880	1.900	1.900	182,811
2025-01-17	1.900	1.900	1.900	1.900	1.900	172,245
2025-01-16	1.950	1.980	1.870	1.870	1.870	185,439
2025-01-15	1.910	1.970	1.860	1.890	1.890	132,761
2025-01-14	1.970	1.970	1.840	1.890	1.890	71,042
2025-01-13	1.890	1.970	1.850	1.950	1.950	258,338
2025-01-10	1.840	1.840	1.840	1.840	1.840	43,519
2025-01-09	1.930	2.060	1.880	1.880	1.880	128,893
2025-01-08	1.950	2.050	1.910	1.910	1.910	320,673
2025-01-07	1.890	2.050	1.720	1.990	1.990	229,863
2025-01-06	1.860	1.860	1.860	1.860	1.860	186,024
2025-01-03	1.760	1.760	1.760	1.760	1.760	118,404
2025-01-02	1.840	1.960	1.790	1.820	1.820	53,088
2024-12-30	1.820	1.820	1.820	1.820	1.820	36,535
2024-12-27	1.910	1.910	1.910	1.910	1.910	144,922
2024-12-26	1.900	2.000	1.890	1.970	1.970	83,501
2024-12-23	1.890	1.890	1.890	1.890	1.890	96,036
2024-12-20	2.000	2.000	2.000	2.000	2.000	67,737
2024-12-19	1.890	1.890	1.890	1.890	1.890	1,150
2024-12-18	2.020	2.020	2.020	2.020	2.020	3,687
2024-12-17	2.030	2.030	2.030	2.030	2.030	112,105
2024-12-16	2.130	2.140	2.020	2.020	2.020	33,165
2024-12-13	2.050	2.050	2.050	2.050	2.050	28,468
2024-12-12	2.060	2.190	2.040	2.040	2.040	20,773
2024-12-11	2.150	2.170	2.090	2.110	2.110	60,054
2024-12-10	2.110	2.110	2.110	2.110	2.110	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.