BBDC4.SABBDC4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.30 | $18.52 | $18.16 | $18.52 | 31.87M |
| 1/13/2026 | $18.35 | $18.38 | $18.06 | $18.19 | 25.75M |
| 1/12/2026 | $18.46 | $18.51 | $18.30 | $18.40 | 18.97M |
| 1/9/2026 | $18.53 | $18.72 | $18.43 | $18.54 | 16.40M |
| 1/8/2026 | $18.84 | $18.89 | $18.45 | $18.52 | 30.92M |
| 1/7/2026 | $19.00 | $19.10 | $18.70 | $18.84 | 17.15M |
| 1/6/2026 | $19.00 | $19.43 | $18.99 | $19.08 | 24.99M |
| 1/5/2026 | $18.20 | $18.97 | $18.17 | $18.97 | 50.15M |
| 1/2/2026 | $18.37 | $18.45 | $18.20 | $18.22 | 19.38M |
| 12/30/2025 | $18.39 | $18.50 | $18.19 | $18.19 | 18.09M |
| 12/29/2025 | $18.44 | $18.49 | $18.26 | $18.49 | 24.92M |
| 12/26/2025 | $18.27 | $18.44 | $18.13 | $18.40 | 18.04M |
| 12/23/2025 | $18.29 | $18.52 | $18.28 | $18.41 | 26.48M |
| 12/22/2025 | $18.45 | $18.49 | $18.17 | $18.24 | 19.42M |
| 12/19/2025 | $18.30 | $18.70 | $18.27 | $18.50 | 33.69M |
| 12/18/2025 | $18.07 | $18.47 | $18.07 | $18.33 | 22.98M |
| 12/17/2025 | $18.35 | $18.37 | $17.87 | $18.25 | 48.10M |
| 12/16/2025 | $18.80 | $18.84 | $18.36 | $18.40 | 30.58M |
| 12/15/2025 | $18.84 | $19.08 | $18.81 | $18.92 | 22.82M |
| 12/12/2025 | $18.62 | $18.78 | $18.52 | $18.66 | 29.41M |
| 12/11/2025 | $18.23 | $18.70 | $18.18 | $18.54 | 22.57M |
| 12/10/2025 | $18.02 | $18.42 | $18.02 | $18.33 | 26.42M |
| 12/9/2025 | $18.10 | $18.13 | $17.58 | $18.01 | 34.06M |
| 12/8/2025 | $18.33 | $18.38 | $18.05 | $18.25 | 34.31M |
| 12/5/2025 | $19.30 | $19.43 | $18.07 | $18.12 | 72.53M |
| 12/4/2025 | $19.12 | $19.38 | $19.07 | $19.27 | 35.92M |
| 12/3/2025 | $19.64 | $19.69 | $18.78 | $19.00 | 63.80M |
| 12/2/2025 | $19.38 | $19.58 | $19.37 | $19.54 | 23.94M |
| 12/1/2025 | $19.65 | $19.70 | $19.35 | $19.35 | 24.72M |
| 11/28/2025 | $19.51 | $19.81 | $19.48 | $19.65 | 25.42M |
| 11/27/2025 | $19.50 | $19.60 | $19.45 | $19.48 | 9.96M |
| 11/26/2025 | $19.03 | $19.60 | $18.98 | $19.52 | 33.91M |
| 11/25/2025 | $18.81 | $19.11 | $18.80 | $18.95 | 28.60M |
| 11/24/2025 | $18.79 | $18.89 | $18.70 | $18.80 | 32.49M |
| 11/21/2025 | $19.08 | $19.08 | $18.64 | $18.79 | 33.82M |
| 11/19/2025 | $19.01 | $19.18 | $18.86 | $18.90 | 25.76M |
| 11/18/2025 | $19.15 | $19.23 | $19.02 | $19.09 | 31.23M |
| 11/17/2025 | $19.43 | $19.50 | $19.18 | $19.32 | 27.81M |
| 11/14/2025 | $19.43 | $19.74 | $19.38 | $19.47 | 26.23M |
| 11/13/2025 | $19.39 | $19.84 | $19.37 | $19.48 | 32.48M |
| 11/12/2025 | $19.50 | $19.56 | $19.26 | $19.44 | 30.78M |
| 11/11/2025 | $19.13 | $19.63 | $19.09 | $19.49 | 39.99M |
| 11/10/2025 | $18.79 | $19.19 | $18.77 | $19.08 | 28.03M |
| 11/7/2025 | $18.66 | $18.73 | $18.47 | $18.73 | 15.63M |
| 11/6/2025 | $18.79 | $18.87 | $18.63 | $18.71 | 23.20M |
| 11/5/2025 | $18.38 | $18.83 | $18.35 | $18.79 | 32.49M |
| 11/4/2025 | $18.31 | $18.49 | $18.20 | $18.40 | 24.92M |
| 11/3/2025 | $18.34 | $18.62 | $18.16 | $18.36 | 35.33M |
| 10/31/2025 | $18.25 | $18.28 | $17.90 | $18.16 | 35.04M |
| 10/30/2025 | $18.12 | $18.37 | $17.94 | $18.10 | 66.55M |
| 10/29/2025 | $18.31 | $18.84 | $18.27 | $18.83 | 43.23M |
| 10/28/2025 | $18.25 | $18.39 | $18.09 | $18.24 | 33.33M |
| 10/27/2025 | $18.29 | $18.40 | $18.11 | $18.23 | 25.86M |
| 10/24/2025 | $18.03 | $18.20 | $17.95 | $18.08 | 17.72M |
| 10/23/2025 | $17.81 | $18.02 | $17.78 | $17.98 | 21.20M |
| 10/22/2025 | $17.86 | $17.95 | $17.75 | $17.79 | 17.71M |
| 10/21/2025 | $17.99 | $18.06 | $17.77 | $17.77 | 18.34M |
| 10/20/2025 | $17.68 | $18.15 | $17.68 | $18.01 | 19.86M |
| 10/17/2025 | $17.43 | $17.75 | $17.27 | $17.68 | 33.72M |