B3 · BOXP34 · stock
BXP, Inc. (BOXP34) stock price history
Every B3 trading session of BXP, Inc. from May 17, 2016 to Nov 11, 2026: 2,359 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOXP34 adjusted close, 2016 to 2026
- R$58.49
- All time high, 2022
- R$38.39
- 52 week high, R$25.57 low
- 2,359
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BOXP34 key facts
- BXP, Inc. (BOXP34) closed at R$33.69 on Nov 11, 2026 on B3.
- BOXP34's all time high close is R$58.49, set on Jan 10, 2022; its all time low close is R$20.49 on May 16, 2023.
- BOXP34's 52 week range is R$25.57 to R$38.39.
- BOXP34 returned -9.8% over the year to Nov 11, 2026 and -35.6% over five years.
- Over ten years BOXP34 returned +23%, +2.1% a year compounded.
- BOXP34's deepest drawdown was -65.0% from Jan 10, 2022 to May 16, 2023.
- DataCedar holds 2,359 daily sessions of BOXP34 history from May 17, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOXP34 price chart, 2016 to 2026
BOXP34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.9% |
| 3 months | -4.3% |
| 6 months | +17.4% |
| Year to date | -10.4% |
| 1 year | -9.8% |
| 3 years | +45.2% |
| 5 years | -35.6% |
| 10 years | +23.0% |
| Since May 17, 2016 | +5.8% |
| Compound annual growth, 10.5 years | +0.5% |
BOXP34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$58.49 on Jan 10, 2022
- All time low close
- R$20.49 on May 16, 2023
- 52 week high
- R$38.39 on Dec 17, 2025
- 52 week low
- R$25.57 on Mar 9, 2026
- Deepest drawdown
- -65.0% from Jan 10, 2022 to May 16, 2023, not yet recovered
- Best single session
- +26.9% on Aug 17, 2018
- Worst single session
- -23.6% on Mar 19, 2020
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2022, -41%
BOXP34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 17, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$37.97 | R$37.97 | R$25.57 | R$33.69 | -10.4% | 21.7K | 210 |
| 2025 | R$45.90 | R$45.90 | R$31.87 | R$37.59 | -17.2% | 41K | 250 |
| 2024 | R$31.64 | R$48.42 | R$27.24 | R$45.41 | +43.4% | 29.1K | 250 |
| 2023 | R$30.21 | R$34.43 | R$20.48 | R$31.67 | +1.9% | 55.1K | 244 |
| 2022 | R$54.82 | R$67.16 | R$28.90 | R$31.07 | -41.3% | 92.2K | 247 |
| 2021 | R$38.23 | R$57.73 | R$37.48 | R$52.90 | +36.7% | 177.2K | 247 |
| 2020 | R$42.52 | R$45.37 | R$30.91 | R$38.70 | -9.0% | 88.6K | 248 |
| 2019 | R$31.19 | R$44.37 | R$30.93 | R$42.52 | +18.5% | 16.4K | 248 |
| 2018 | R$29.43 | R$38.20 | R$29.43 | R$35.88 | +21.9% | 30K | 139 |
| 2017 | R$27.38 | R$29.58 | R$26.39 | R$29.43 | +7.5% | 4.4K | 208 |
| 2016 | R$31.86 | R$32.13 | R$27.38 | R$27.38 | n/a | 58.3K | 68 |
BOXP34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$33.69 | +0.2% |
| October 2026 | R$33.63 | +6.3% |
| September 2026 | R$31.64 | -10.6% |
| August 2026 | R$35.39 | -1.5% |
| July 2026 | R$35.92 | +11.0% |
| June 2026 | R$32.37 | +5.7% |
| May 2026 | R$30.63 | +6.7% |
| April 2026 | R$28.70 | +6.7% |
| March 2026 | R$26.89 | -7.9% |
| February 2026 | R$29.21 | -11.8% |
| January 2026 | R$33.13 | -11.9% |
| December 2025 | R$37.59 | -0.8% |
About the BOXP34 data
Daily bars. 2,359 sessions from May 17, 2016 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABOXP34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BOXP34 share price history
