Brasil Brokers Participacoes S.A. (BBRK3) - Historical data, historical prices

United States

opens in 1d 21h 1m

2.76000 BRL

0.06

2.22%

Last update Apr 30, 2:05 PM -03

Market closed

Day range

2.76000

2.69000

2.78000

Previous close

2.70000

Open

2.78000

Access this stock data via API

Brasil Brokers Participacoes S.A.

2.76

0.06

2.22%

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	2.78	2.78	2.69	2.76	-0.72%	1800
Apr 28, 2026	2.70	2.70	2.70	2.70	0	100
Apr 27, 2026	2.71	2.71	2.70	2.70	-0.37%	1000
Apr 24, 2026	2.71	2.71	2.70	2.70	-0.37%	1100
Apr 22, 2026	2.71	2.71	2.71	2.71	0	200
Apr 17, 2026	2.78	2.78	2.70	2.70	-2.88%	9700
Apr 13, 2026	2.74	2.75	2.74	2.75	0.36%	400
Apr 10, 2026	2.75	2.75	2.75	2.75	0	400
Apr 09, 2026	2.76	2.76	2.76	2.76	0	100
Apr 08, 2026	2.80	2.80	2.76	2.76	-1.43%	1100
Apr 06, 2026	2.82	2.82	2.82	2.82	0	100
Apr 02, 2026	2.72	2.72	2.72	2.72	0	200

Access /time_series data via our API — starting from the Basic plan and above.