BBSE3.SABBSE3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $35.00 | $35.00 | $34.60 | $34.80 | 5.63M |
| 1/9/2026 | $34.66 | $35.15 | $34.64 | $34.99 | 13.33M |
| 1/8/2026 | $35.37 | $35.37 | $34.52 | $34.65 | 6.95M |
| 1/7/2026 | $36.10 | $36.11 | $35.36 | $35.40 | 4.48M |
| 1/6/2026 | $36.00 | $36.22 | $35.92 | $36.10 | 5.62M |
| 1/5/2026 | $35.83 | $36.09 | $35.38 | $35.86 | 5.40M |
| 1/2/2026 | $36.23 | $36.51 | $35.74 | $35.74 | 3.51M |
| 12/30/2025 | $36.08 | $36.40 | $36.05 | $36.15 | 3.05M |
| 12/29/2025 | $35.80 | $36.07 | $35.72 | $36.07 | 8.87M |
| 12/26/2025 | $35.50 | $35.79 | $35.35 | $35.77 | 11.32M |
| 12/23/2025 | $34.98 | $35.62 | $34.98 | $35.55 | 7.08M |
| 12/22/2025 | $35.45 | $35.53 | $34.86 | $35.07 | 6.64M |
| 12/19/2025 | $35.58 | $35.74 | $35.27 | $35.27 | 7.09M |
| 12/18/2025 | $35.38 | $35.95 | $35.19 | $35.29 | 6.54M |
| 12/17/2025 | $35.42 | $35.50 | $34.78 | $34.91 | 5.09M |
| 12/16/2025 | $35.75 | $35.78 | $35.24 | $35.24 | 4.13M |
| 12/15/2025 | $35.71 | $36.16 | $35.71 | $35.75 | 3.06M |
| 12/12/2025 | $35.43 | $35.66 | $35.26 | $35.61 | 3.15M |
| 12/11/2025 | $35.35 | $35.50 | $35.17 | $35.17 | 3.69M |
| 12/10/2025 | $35.30 | $35.45 | $35.10 | $35.43 | 3.43M |
| 12/9/2025 | $35.32 | $35.38 | $35.01 | $35.25 | 5.03M |
| 12/8/2025 | $34.84 | $35.60 | $34.84 | $35.42 | 5.45M |
| 12/5/2025 | $35.33 | $35.50 | $34.23 | $34.50 | 7.14M |
| 12/4/2025 | $34.78 | $35.30 | $34.75 | $35.30 | 4.30M |
| 12/3/2025 | $34.80 | $34.99 | $34.59 | $34.75 | 5.80M |
| 12/2/2025 | $34.68 | $34.83 | $34.37 | $34.80 | 7.20M |
| 12/1/2025 | $34.14 | $34.61 | $33.89 | $34.61 | 3.56M |
| 11/28/2025 | $34.63 | $34.74 | $33.89 | $34.11 | 7.44M |
| 11/27/2025 | $34.60 | $34.69 | $34.31 | $34.49 | 1.60M |
| 11/26/2025 | $34.20 | $34.83 | $34.05 | $34.60 | 4.60M |
| 11/25/2025 | $33.70 | $34.14 | $33.50 | $34.14 | 4.33M |
| 11/24/2025 | $33.27 | $33.70 | $33.18 | $33.56 | 5.44M |
| 11/21/2025 | $33.35 | $33.48 | $33.09 | $33.27 | 3.67M |
| 11/19/2025 | $33.50 | $33.71 | $33.32 | $33.32 | 2.73M |
| 11/18/2025 | $33.85 | $33.85 | $33.49 | $33.49 | 2.74M |
| 11/17/2025 | $33.79 | $34.07 | $33.64 | $33.85 | 7.39M |
| 11/14/2025 | $33.33 | $33.95 | $33.24 | $33.79 | 3.56M |
| 11/13/2025 | $33.28 | $33.49 | $33.02 | $33.33 | 10.39M |
| 11/12/2025 | $33.62 | $33.62 | $33.04 | $33.29 | 5.84M |
| 11/11/2025 | $33.79 | $34.14 | $33.35 | $33.56 | 11.38M |
| 11/10/2025 | $34.03 | $34.39 | $33.91 | $34.34 | 4.32M |
| 11/7/2025 | $34.23 | $34.26 | $33.74 | $33.82 | 3.40M |
| 11/6/2025 | $33.76 | $34.35 | $33.76 | $34.23 | 4.43M |
| 11/5/2025 | $33.57 | $34.13 | $33.50 | $33.75 | 6.27M |
| 11/4/2025 | $33.70 | $34.40 | $33.48 | $33.64 | 8.54M |
| 11/3/2025 | $33.07 | $33.30 | $32.89 | $33.24 | 3.81M |
| 10/31/2025 | $32.93 | $33.05 | $32.65 | $32.85 | 5.91M |
| 10/30/2025 | $32.38 | $32.85 | $32.33 | $32.82 | 2.49M |
| 10/29/2025 | $32.73 | $32.88 | $32.39 | $32.42 | 3.76M |
| 10/28/2025 | $32.24 | $32.76 | $32.18 | $32.68 | 3.41M |
| 10/27/2025 | $32.28 | $32.41 | $32.13 | $32.17 | 2.57M |
| 10/24/2025 | $32.11 | $32.27 | $31.93 | $32.08 | 2.49M |
| 10/23/2025 | $32.21 | $32.29 | $31.88 | $32.01 | 3.67M |
| 10/22/2025 | $32.01 | $32.35 | $31.85 | $32.10 | 3.05M |
| 10/21/2025 | $32.15 | $32.17 | $31.87 | $31.91 | 2.54M |
| 10/20/2025 | $31.99 | $32.31 | $31.94 | $32.11 | 2.51M |
| 10/17/2025 | $31.80 | $32.00 | $31.68 | $31.96 | 3.61M |
| 10/16/2025 | $32.01 | $32.06 | $31.78 | $31.81 | 3.22M |
| 10/15/2025 | $32.48 | $32.48 | $31.90 | $32.01 | 7.32M |