B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.050	11.260	10.930	11.110	10.298	54,028,500
2024-05-22	11.290	11.380	11.050	11.060	10.252	57,305,300
2024-05-21	11.280	11.500	11.280	11.410	10.576	33,561,200
2024-05-20	11.270	11.500	11.170	11.430	10.595	44,273,000
2024-05-17	11.520	11.610	11.310	11.420	10.585	40,678,300
2024-05-16	11.600	11.670	11.450	11.580	10.734	32,593,500
2024-05-15	11.500	11.720	11.470	11.510	10.669	41,176,000
2024-05-14	11.300	11.600	11.290	11.470	10.632	67,138,300
2024-05-13	10.950	11.290	10.920	11.230	10.409	77,187,400
2024-05-10	11.150	11.440	10.920	10.940	10.141	118,753,800
2024-05-09	11.460	11.510	11.080	11.210	10.391	68,966,400
2024-05-08	11.520	11.710	11.470	11.670	10.817	31,077,900
2024-05-07	11.730	11.770	11.580	11.580	10.734	34,889,000
2024-05-06	11.360	11.580	11.340	11.510	10.669	42,966,900
2024-05-03	11.340	11.610	11.250	11.390	10.558	90,899,800
2024-05-02	10.980	11.120	10.800	11.060	10.252	45,228,600
2024-04-30	11.080	11.080	10.570	10.790	10.001	84,850,200
2024-04-29	11.200	11.310	11.090	11.140	10.326	43,235,700
2024-04-26	10.970	11.270	10.870	11.220	10.400	60,635,700
2024-04-25	10.910	10.940	10.750	10.830	10.039	32,548,600
2024-04-24	11.080	11.100	10.890	10.940	10.141	45,024,900
2024-04-23	11.150	11.240	11.040	11.090	10.280	44,050,500
2024-04-22	11.200	11.340	11.170	11.270	10.446	31,325,900
2024-04-19	11.140	11.330	11.120	11.180	10.363	39,339,300
2024-04-18	11.200	11.380	11.050	11.140	10.326	39,453,700
2024-04-17	11.370	11.490	11.140	11.240	10.419	48,295,800
2024-04-16	11.340	11.460	11.150	11.330	10.502	49,107,500
2024-04-15	11.720	11.770	11.340	11.480	10.641	51,176,300
2024-04-12	11.910	11.990	11.710	11.710	10.854	38,489,000
2024-04-11	11.940	12.060	11.830	11.980	11.104	37,532,200
2024-04-10	12.290	12.320	11.900	11.960	11.086	50,523,500
2024-04-09	12.130	12.410	11.980	12.390	11.485	37,588,600
2024-04-08	12.150	12.200	12.000	12.130	11.244	33,474,500
2024-04-05	12.130	12.200	11.910	12.000	11.123	45,683,100
2024-04-04	11.990	12.240	11.910	11.960	11.086	72,579,200
2024-04-03	11.760	11.780	11.510	11.700	10.845	61,062,600
2024-04-02	11.820	11.850	11.620	11.730	10.873	61,624,700
2024-04-01	12.060	12.110	11.730	11.770	10.910	48,653,200
2024-03-28	11.980	12.130	11.930	11.990	11.114	20,303,900
2024-03-27	11.820	12.020	11.780	12.020	11.142	22,829,000
2024-03-26	11.900	12.080	11.830	11.900	11.030	54,494,400
2024-03-25	11.980	12.110	11.900	11.900	10.982	43,172,300
2024-03-22	12.240	12.330	12.000	12.000	11.074	60,130,400
2024-03-21	12.770	12.780	12.400	12.400	11.443	34,768,100
2024-03-20	12.310	12.830	12.280	12.750	11.766	30,160,800
2024-03-19	12.400	12.460	12.180	12.310	11.360	21,266,300
2024-03-18	12.370	12.490	12.240	12.360	11.406	17,929,500
2024-03-15	12.470	12.590	12.310	12.330	11.379	46,402,500
2024-03-14	12.710	12.760	12.410	12.510	11.545	39,623,100
2024-03-13	12.740	12.960	12.730	12.760	11.775	32,177,000
2024-03-12	12.740	12.900	12.640	12.820	11.831	44,590,800
2024-03-11	12.360	12.720	12.360	12.580	11.609	34,745,900
2024-03-08	12.230	12.570	12.180	12.460	11.499	62,540,000
2024-03-07	12.240	12.400	12.110	12.320	11.369	43,360,500
2024-03-06	12.280	12.360	12.140	12.250	11.305	64,366,000
2024-03-05	12.390	12.410	12.110	12.190	11.249	41,616,100
2024-03-04	12.420	12.440	12.260	12.300	11.351	32,530,100
2024-03-01	12.520	12.760	12.420	12.420	11.462	69,636,300
2024-02-29	12.560	12.890	12.490	12.830	11.840	68,497,700
2024-02-28	12.590	12.650	12.370	12.580	11.609	25,756,200

← NewerPage 11 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.