B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.670	12.810	12.570	12.750	11.766	42,297,000
2024-02-26	12.450	12.580	12.430	12.480	11.455	31,223,700
2024-02-23	12.610	12.730	12.110	12.450	11.428	62,080,800
2024-02-22	12.930	12.930	12.640	12.650	11.611	27,702,400
2024-02-21	12.900	12.940	12.740	12.810	11.758	36,621,400
2024-02-20	12.610	12.990	12.610	12.940	11.877	47,432,000
2024-02-19	12.710	12.770	12.570	12.690	11.648	14,486,700
2024-02-16	12.750	12.790	12.600	12.730	11.685	66,965,300
2024-02-15	12.970	12.970	12.660	12.690	11.648	44,655,800
2024-02-14	13.100	13.190	12.830	12.860	11.804	37,596,000
2024-02-09	13.110	13.330	13.070	13.240	12.153	76,235,100
2024-02-08	13.490	13.500	13.120	13.160	12.079	30,911,000
2024-02-07	13.210	13.430	13.040	13.430	12.327	31,385,600
2024-02-06	13.100	13.380	13.080	13.210	12.125	39,654,300
2024-02-05	13.170	13.260	12.960	13.070	11.997	23,037,300
2024-02-02	13.260	13.370	12.980	13.170	12.089	52,712,700
2024-02-01	13.110	13.290	12.980	13.290	12.199	38,297,200
2024-01-31	13.020	13.360	13.010	13.090	12.015	29,470,800
2024-01-30	13.260	13.260	12.930	13.000	11.933	31,869,100
2024-01-29	13.250	13.320	13.090	13.210	12.125	19,832,000
2024-01-26	13.240	13.420	13.180	13.220	12.134	36,744,500
2024-01-25	13.630	13.750	13.420	13.430	12.327	24,605,800
2024-01-24	13.930	14.040	13.630	13.630	12.511	20,000,600
2024-01-23	13.580	13.820	13.500	13.730	12.603	30,925,900
2024-01-22	13.790	13.850	13.370	13.480	12.373	22,740,300
2024-01-19	13.850	13.960	13.540	13.790	12.658	36,625,000
2024-01-18	13.870	13.940	13.700	13.850	12.713	30,560,300
2024-01-17	13.970	14.000	13.710	13.730	12.603	26,273,900
2024-01-16	14.000	14.170	13.900	13.980	12.832	36,138,100
2024-01-15	14.100	14.150	13.990	14.130	12.970	13,922,400
2024-01-12	14.000	14.240	13.960	14.100	12.942	24,421,600
2024-01-11	13.940	14.050	13.660	13.950	12.805	23,289,000
2024-01-10	14.050	14.180	13.900	13.920	12.777	20,165,800
2024-01-09	14.070	14.140	13.930	14.060	12.905	30,342,700
2024-01-08	13.860	14.310	13.850	14.280	13.107	27,469,900
2024-01-05	13.670	14.070	13.640	13.970	12.823	39,303,900
2024-01-04	14.110	14.120	13.670	13.720	12.593	41,789,500
2024-01-03	14.180	14.280	13.980	14.130	12.970	43,928,000
2024-01-02	14.310	14.400	14.020	14.170	13.006	30,729,000
2023-12-28	14.520	14.670	14.450	14.550	13.355	20,491,200
2023-12-27	14.610	14.730	14.470	14.580	13.291	16,243,800
2023-12-26	14.580	14.740	14.520	14.660	13.363	10,881,600
2023-12-22	14.490	14.650	14.380	14.510	13.227	28,239,600
2023-12-21	14.480	14.570	14.300	14.490	13.208	29,293,900
2023-12-20	14.510	14.650	14.160	14.170	12.917	34,277,600
2023-12-19	14.750	14.910	14.520	14.550	13.263	30,892,100
2023-12-18	14.660	14.950	14.610	14.740	13.436	22,756,700
2023-12-15	14.900	14.950	14.500	14.670	13.373	52,175,400
2023-12-14	14.600	15.130	14.550	14.830	13.518	69,818,600
2023-12-13	13.790	14.560	13.610	14.430	13.154	64,190,500
2023-12-12	14.000	14.000	13.800	13.850	12.625	44,275,900
2023-12-11	13.500	13.930	13.480	13.930	12.698	39,856,100
2023-12-08	13.290	13.720	13.170	13.540	12.343	31,813,900
2023-12-07	13.280	13.400	13.160	13.290	12.115	19,636,000
2023-12-06	13.550	13.600	13.150	13.230	12.060	41,140,900
2023-12-05	13.250	13.540	13.250	13.450	12.260	40,133,100
2023-12-04	13.450	13.640	13.400	13.540	12.343	45,646,100
2023-12-01	13.330	13.560	13.180	13.530	12.333	28,188,700
2023-11-30	13.390	13.450	13.070	13.300	12.124	43,356,300
2023-11-29	13.360	13.450	13.190	13.250	12.078	57,656,100

← NewerPage 12 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.