BBDC3.SABBDC3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $15.65 | $15.67 | $15.43 | $15.60 | 4.72M |
| 1/12/2026 | $15.81 | $15.81 | $15.65 | $15.73 | 3.63M |
| 1/9/2026 | $15.79 | $15.96 | $15.73 | $15.88 | 2.44M |
| 1/8/2026 | $16.00 | $16.09 | $15.74 | $15.84 | 4.66M |
| 1/7/2026 | $16.19 | $16.21 | $15.93 | $16.03 | 4.73M |
| 1/6/2026 | $16.40 | $16.54 | $16.21 | $16.21 | 3.81M |
| 1/5/2026 | $15.62 | $16.20 | $15.56 | $16.16 | 5.33M |
| 1/2/2026 | $15.78 | $15.81 | $15.58 | $15.64 | 4.54M |
| 12/30/2025 | $15.75 | $15.83 | $15.60 | $15.60 | 3.65M |
| 12/29/2025 | $15.82 | $15.90 | $15.71 | $15.85 | 4.73M |
| 12/26/2025 | $15.69 | $15.86 | $15.58 | $15.86 | 2.51M |
| 12/23/2025 | $15.82 | $15.90 | $15.69 | $15.85 | 4.71M |
| 12/22/2025 | $15.86 | $15.87 | $15.62 | $15.70 | 4.87M |
| 12/19/2025 | $15.73 | $16.00 | $15.67 | $15.86 | 6.85M |
| 12/18/2025 | $15.57 | $15.82 | $15.55 | $15.72 | 4.26M |
| 12/17/2025 | $15.76 | $15.78 | $15.27 | $15.63 | 9.86M |
| 12/16/2025 | $16.05 | $16.09 | $15.76 | $15.76 | 8.25M |
| 12/15/2025 | $16.21 | $16.38 | $16.08 | $16.21 | 7.47M |
| 12/12/2025 | $15.85 | $16.03 | $15.82 | $16.03 | 4.94M |
| 12/11/2025 | $15.74 | $15.97 | $15.62 | $15.84 | 4.99M |
| 12/10/2025 | $15.54 | $15.84 | $15.47 | $15.74 | 6.47M |
| 12/9/2025 | $15.48 | $15.55 | $15.18 | $15.54 | 4.62M |
| 12/8/2025 | $15.67 | $15.81 | $15.50 | $15.66 | 5.53M |
| 12/5/2025 | $16.54 | $16.57 | $15.49 | $15.58 | 11.28M |
| 12/4/2025 | $16.48 | $16.61 | $16.38 | $16.51 | 9.07M |
| 12/3/2025 | $16.82 | $16.87 | $16.21 | $16.33 | 7.50M |
| 12/2/2025 | $16.66 | $16.78 | $16.60 | $16.76 | 5.09M |
| 12/1/2025 | $16.75 | $16.78 | $16.48 | $16.61 | 5.42M |
| 11/28/2025 | $16.60 | $16.87 | $16.60 | $16.74 | 5.20M |
| 11/27/2025 | $16.70 | $16.70 | $16.57 | $16.59 | 2.05M |
| 11/26/2025 | $16.30 | $16.72 | $16.23 | $16.64 | 5.64M |
| 11/25/2025 | $16.11 | $16.35 | $16.09 | $16.22 | 4.39M |
| 11/24/2025 | $16.11 | $16.15 | $16.01 | $16.08 | 8.17M |
| 11/21/2025 | $16.24 | $16.24 | $15.97 | $16.12 | 4.12M |
| 11/19/2025 | $16.30 | $16.37 | $16.15 | $16.20 | 4.12M |
| 11/18/2025 | $16.34 | $16.44 | $16.24 | $16.32 | 5.04M |
| 11/17/2025 | $16.55 | $16.64 | $16.37 | $16.47 | 9.63M |
| 11/14/2025 | $16.67 | $16.86 | $16.55 | $16.61 | 3.75M |
| 11/13/2025 | $16.57 | $16.88 | $16.54 | $16.65 | 8.82M |
| 11/12/2025 | $16.54 | $16.62 | $16.37 | $16.59 | 5.54M |
| 11/11/2025 | $16.30 | $16.67 | $16.27 | $16.55 | 6.39M |
| 11/10/2025 | $16.00 | $16.30 | $15.98 | $16.24 | 6.84M |
| 11/7/2025 | $15.95 | $15.99 | $15.74 | $15.99 | 3.27M |
| 11/6/2025 | $15.99 | $16.05 | $15.87 | $15.95 | 3.04M |
| 11/5/2025 | $15.71 | $16.06 | $15.65 | $16.00 | 4.41M |
| 11/4/2025 | $15.67 | $15.77 | $15.52 | $15.71 | 10.82M |
| 11/3/2025 | $15.59 | $15.83 | $15.47 | $15.68 | 3.82M |
| 10/31/2025 | $15.58 | $15.58 | $15.30 | $15.47 | 11.74M |
| 10/30/2025 | $15.44 | $15.63 | $15.24 | $15.43 | 7.85M |
| 10/29/2025 | $15.66 | $16.05 | $15.63 | $16.00 | 8.77M |
| 10/28/2025 | $15.52 | $15.68 | $15.45 | $15.61 | 4.83M |
| 10/27/2025 | $15.64 | $15.70 | $15.49 | $15.54 | 2.96M |
| 10/24/2025 | $15.38 | $15.55 | $15.33 | $15.48 | 2.54M |
| 10/23/2025 | $15.26 | $15.36 | $15.18 | $15.36 | 3.60M |
| 10/22/2025 | $15.25 | $15.27 | $15.14 | $15.23 | 19.58M |
| 10/21/2025 | $15.28 | $15.35 | $15.16 | $15.17 | 2.65M |
| 10/20/2025 | $15.06 | $15.44 | $15.06 | $15.32 | 2.68M |
| 10/17/2025 | $14.82 | $15.11 | $14.69 | $15.05 | 19.37M |
| 10/16/2025 | $14.64 | $15.06 | $14.63 | $14.90 | 5.29M |