B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	12.890	13.420	12.850	13.220	12.051	35,096,600
2023-11-27	12.990	13.060	12.680	12.920	11.777	27,004,700
2023-11-24	13.150	13.150	12.850	12.920	11.777	20,559,200
2023-11-23	13.070	13.230	13.010	13.170	12.005	7,965,100
2023-11-22	13.100	13.290	12.960	13.020	11.868	33,864,800
2023-11-21	13.020	13.100	12.800	12.840	11.704	25,672,000
2023-11-20	12.830	13.220	12.780	13.110	11.951	23,900,400
2023-11-17	13.000	13.030	12.730	12.730	11.604	44,472,400
2023-11-16	12.660	13.030	12.570	12.920	11.777	39,109,300
2023-11-14	12.500	12.970	12.360	12.660	11.540	45,235,100
2023-11-13	12.550	12.570	12.280	12.430	11.331	42,165,300
2023-11-10	12.360	12.990	12.340	12.960	11.814	36,346,300
2023-11-09	12.590	12.690	12.280	12.360	11.267	25,942,900
2023-11-08	12.580	12.630	12.310	12.470	11.367	28,362,600
2023-11-07	12.280	12.680	12.170	12.460	11.358	48,835,200
2023-11-06	12.330	12.340	12.050	12.240	11.157	33,391,600
2023-11-03	11.850	12.310	11.830	12.210	11.130	66,501,900
2023-11-01	11.140	11.650	11.130	11.550	10.529	44,636,800
2023-10-31	11.100	11.290	11.020	11.100	10.118	37,086,000
2023-10-30	11.300	11.370	11.040	11.080	10.100	39,671,100
2023-10-27	11.700	11.750	11.140	11.200	10.209	39,597,000
2023-10-26	11.660	11.790	11.520	11.730	10.693	45,057,800
2023-10-25	11.540	11.830	11.490	11.540	10.519	71,753,900
2023-10-24	11.400	11.720	11.310	11.600	10.574	54,908,300
2023-10-23	11.060	11.420	11.010	11.310	10.310	29,667,800
2023-10-20	10.980	11.210	10.950	11.150	10.164	40,978,900
2023-10-19	11.200	11.290	10.990	11.000	10.027	45,432,400
2023-10-18	11.150	11.340	11.030	11.130	10.146	71,398,700
2023-10-17	11.560	11.610	11.200	11.270	10.273	78,125,700
2023-10-16	11.670	11.880	11.650	11.740	10.702	18,822,000
2023-10-13	11.940	11.940	11.550	11.600	10.574	31,360,700
2023-10-11	12.120	12.130	11.910	12.030	10.966	25,967,000
2023-10-10	11.790	12.170	11.790	12.050	10.984	43,373,800
2023-10-09	11.750	11.880	11.560	11.780	10.738	34,445,400
2023-10-06	11.510	11.930	11.400	11.840	10.793	52,568,200
2023-10-05	11.850	12.000	11.540	11.730	10.693	25,192,200
2023-10-04	11.620	11.890	11.510	11.860	10.811	32,895,300
2023-10-03	11.880	11.960	11.330	11.490	10.474	51,682,100
2023-10-02	12.180	12.270	11.850	12.000	10.939	26,431,000
2023-09-29	12.420	12.490	12.130	12.290	11.203	23,002,700
2023-09-28	12.060	12.260	11.970	12.210	11.130	31,834,700
2023-09-27	12.110	12.290	11.880	12.030	10.966	44,300,700
2023-09-26	12.200	12.320	11.990	12.070	11.003	51,265,700
2023-09-25	12.440	12.480	12.310	12.340	11.249	30,433,600
2023-09-22	12.540	12.630	12.320	12.330	11.240	29,941,600
2023-09-21	12.840	12.990	12.570	12.590	11.477	40,628,500
2023-09-20	12.970	13.350	12.970	13.130	11.872	30,619,100
2023-09-19	13.080	13.150	12.810	12.920	11.683	21,640,500
2023-09-18	13.280	13.340	13.020	13.080	11.827	15,670,500
2023-09-15	13.320	13.390	13.190	13.200	11.936	36,593,100
2023-09-14	13.210	13.380	13.000	13.300	12.026	27,146,800
2023-09-13	13.230	13.430	13.050	13.210	11.945	28,936,200
2023-09-12	12.920	13.240	12.840	13.160	11.900	29,782,800
2023-09-11	12.640	12.970	12.580	12.910	11.673	32,550,700
2023-09-08	12.470	12.620	12.360	12.540	11.339	31,896,700
2023-09-06	12.760	12.850	12.530	12.540	11.339	27,071,200
2023-09-05	12.960	13.000	12.700	12.770	11.547	34,042,400
2023-09-04	13.010	13.240	12.960	13.060	11.809	19,274,900
2023-09-01	12.860	13.100	12.640	12.980	11.737	52,408,300
2023-08-31	13.150	13.150	12.840	12.930	11.692	42,215,000

← NewerPage 13 of 21 · 1,247 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.