B3 S.A. - Brasil Bolsa Balcão historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.800	12.920	12.410	12.490	11.672	32,001,400
2024-08-15	12.700	12.830	12.610	12.710	11.878	25,924,400
2024-08-14	12.650	12.800	12.520	12.700	11.869	44,443,400
2024-08-13	12.290	12.640	12.240	12.640	11.813	42,332,500
2024-08-12	12.090	12.290	12.040	12.200	11.401	43,079,700
2024-08-09	11.710	12.130	11.610	12.020	11.233	57,161,200
2024-08-08	11.150	11.360	11.090	11.350	10.607	25,036,600
2024-08-07	10.980	11.170	10.920	11.140	10.411	26,401,800
2024-08-06	10.980	11.070	10.610	10.890	10.177	31,887,700
2024-08-05	10.470	10.870	10.430	10.860	10.149	39,632,900
2024-08-02	10.900	11.080	10.760	10.860	10.149	51,921,800
2024-08-01	10.870	11.260	10.770	10.870	10.158	46,829,600
2024-07-31	10.780	10.860	10.670	10.850	10.140	32,559,100
2024-07-30	10.780	10.840	10.680	10.760	10.056	21,917,500
2024-07-29	10.950	10.980	10.820	10.850	10.140	16,649,600
2024-07-26	10.880	11.040	10.810	10.950	10.233	19,124,000
2024-07-25	10.970	11.060	10.820	10.900	10.186	16,615,700
2024-07-24	11.110	11.160	11.030	11.030	10.308	18,716,400
2024-07-23	11.290	11.320	11.170	11.180	10.448	20,302,200
2024-07-22	11.180	11.440	11.130	11.290	10.551	17,799,800
2024-07-19	11.220	11.360	11.150	11.170	10.439	25,877,800
2024-07-18	11.420	11.510	11.130	11.170	10.439	46,897,800
2024-07-17	11.510	11.560	11.400	11.490	10.738	32,806,900
2024-07-16	11.450	11.690	11.450	11.480	10.729	27,642,600
2024-07-15	11.500	11.560	11.430	11.460	10.710	25,362,600
2024-07-12	11.050	11.520	11.030	11.510	10.757	69,549,900
2024-07-11	10.840	11.110	10.730	11.050	10.327	60,570,000
2024-07-10	10.700	10.730	10.630	10.730	10.028	44,543,000
2024-07-09	10.680	10.740	10.560	10.620	9.925	23,203,400
2024-07-08	10.430	10.760	10.430	10.690	9.990	45,874,000
2024-07-05	10.640	10.640	10.400	10.520	9.831	24,797,300
2024-07-04	10.490	10.650	10.460	10.580	9.887	42,220,000
2024-07-03	10.590	10.630	10.420	10.430	9.747	53,846,200
2024-07-02	10.490	10.550	10.410	10.450	9.766	44,061,200
2024-07-01	10.230	10.520	10.190	10.470	9.785	48,451,600
2024-06-28	10.390	10.430	10.140	10.240	9.570	25,537,700
2024-06-27	10.230	10.430	10.190	10.400	9.719	24,010,200
2024-06-26	10.140	10.280	10.070	10.220	9.551	47,855,200
2024-06-25	10.470	10.480	10.280	10.320	9.644	33,772,800
2024-06-24	10.470	10.670	10.380	10.510	9.822	25,130,500
2024-06-21	10.330	10.440	10.280	10.390	9.710	52,259,900
2024-06-20	10.610	10.650	10.300	10.320	9.644	35,005,600
2024-06-19	10.440	10.540	10.290	10.460	9.775	31,571,600
2024-06-18	10.500	10.710	10.460	10.610	9.915	39,203,100
2024-06-17	10.300	10.570	10.290	10.560	9.788	36,269,600
2024-06-14	10.100	10.420	10.050	10.370	9.612	33,385,900
2024-06-13	10.310	10.390	10.050	10.080	9.343	80,030,000
2024-06-12	10.700	10.730	10.270	10.400	9.640	53,011,400
2024-06-11	10.580	10.650	10.500	10.550	9.779	46,968,400
2024-06-10	10.750	10.770	10.490	10.490	9.723	31,506,500
2024-06-07	10.900	10.990	10.730	10.750	9.964	29,214,600
2024-06-06	10.740	11.150	10.720	11.080	10.270	37,945,300
2024-06-05	10.710	10.810	10.650	10.740	9.955	33,540,500
2024-06-04	10.700	10.820	10.640	10.710	9.927	23,975,600
2024-06-03	10.740	10.850	10.660	10.690	9.909	38,467,100
2024-05-31	10.880	10.880	10.700	10.700	9.918	74,029,300
2024-05-29	10.990	11.140	10.850	10.880	10.085	61,738,900
2024-05-28	11.210	11.260	11.030	11.070	10.261	39,515,600
2024-05-27	11.150	11.240	11.020	11.100	10.289	14,463,100
2024-05-24	11.080	11.220	11.010	11.140	10.326	26,333,100

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.2247 BRL
2026-03-31	0.0743 BRL
2025-12-30	0.2314 BRL
2025-09-23	0.0783 BRL
2025-06-23	0.0728 BRL
2025-03-25	0.0628 BRL
2024-12-30	0.0640 BRL
2024-09-24	0.0957 BRL
2024-06-18	0.0861 BRL
2024-03-26	0.0525 BRL
2024-02-27	0.0669 BRL
2023-12-28	0.1005 BRL
2023-09-21	0.1057 BRL
2023-06-27	0.1154 BRL
2023-03-28	0.0602 BRL
2023-02-23	0.0367 BRL
2022-12-29	0.0640 BRL
2022-12-22	0.0242 BRL
2022-09-22	0.0829 BRL
2022-06-28	0.1308 BRL
2022-03-24	0.1815 BRL
2021-12-30	0.0498 BRL
2021-12-20	0.1495 BRL
2021-09-28	0.1946 BRL
2021-06-29	0.2147 BRL
2021-03-26	0.1145 BRL
2021-03-24	0.9789 BRL
2020-12-30	0.5574 BRL
2020-09-24	0.7966 BRL
2020-06-30	0.1468 BRL
2020-03-25	0.6299 BRL
2019-12-30	0.3539 BRL
2019-09-24	0.3176 BRL
2019-07-04	0.1032 BRL
2019-06-25	0.1905 BRL
2019-03-26	0.1930 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.