B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.590	13.640	13.170	13.220	11.954	30,929,000
2023-08-29	13.640	13.710	13.370	13.570	12.270	40,507,700
2023-08-28	13.530	13.640	13.370	13.530	12.234	25,801,600
2023-08-25	13.650	13.770	13.360	13.490	12.198	28,332,000
2023-08-24	14.090	14.140	13.620	13.690	12.379	30,727,700
2023-08-23	13.860	14.210	13.820	14.200	12.840	30,804,700
2023-08-22	13.630	13.870	13.540	13.860	12.532	20,905,700
2023-08-21	13.550	13.660	13.450	13.480	12.189	16,772,100
2023-08-18	13.390	13.810	13.290	13.660	12.352	25,224,400
2023-08-17	13.850	13.930	13.400	13.430	12.144	32,134,200
2023-08-16	14.050	14.150	13.760	13.810	12.487	25,879,800
2023-08-15	14.210	14.210	13.920	14.020	12.677	27,479,400
2023-08-14	14.120	14.230	13.920	14.110	12.759	30,624,900
2023-08-11	14.200	14.440	13.960	14.200	12.840	29,388,400
2023-08-10	14.330	14.490	14.160	14.270	12.903	31,159,500
2023-08-09	14.300	14.630	14.270	14.300	12.930	37,477,400
2023-08-08	14.450	14.650	14.240	14.490	13.102	25,580,600
2023-08-07	14.690	14.790	14.550	14.630	13.229	17,176,300
2023-08-04	14.700	15.070	14.610	14.710	13.301	18,993,900
2023-08-03	14.930	15.320	14.780	14.870	13.446	32,157,800
2023-08-02	14.740	14.870	14.460	14.770	13.355	14,511,700
2023-08-01	14.790	14.870	14.580	14.740	13.328	29,131,900
2023-07-31	14.820	15.150	14.810	14.900	13.473	20,469,500
2023-07-28	14.850	14.920	14.560	14.720	13.310	20,678,900
2023-07-27	15.000	15.190	14.540	14.600	13.202	18,122,100
2023-07-26	14.830	15.030	14.700	14.950	13.518	16,803,100
2023-07-25	15.430	15.520	14.880	14.990	13.554	33,907,800
2023-07-24	15.210	15.300	14.890	15.100	13.654	35,365,600
2023-07-21	14.710	15.330	14.640	15.170	13.717	36,324,700
2023-07-20	14.700	14.800	14.550	14.610	13.211	27,346,100
2023-07-19	14.750	14.760	14.460	14.600	13.202	22,543,400
2023-07-18	14.410	14.800	14.400	14.710	13.301	22,752,800
2023-07-17	14.260	14.650	14.140	14.590	13.193	16,540,300
2023-07-14	14.500	14.600	14.190	14.450	13.066	32,317,300
2023-07-13	14.250	14.730	14.250	14.560	13.165	25,340,200
2023-07-12	14.210	14.570	14.210	14.250	12.885	37,836,700
2023-07-11	13.990	14.080	13.540	13.930	12.596	32,768,300
2023-07-10	14.330	14.350	13.930	14.080	12.731	25,239,000
2023-07-07	14.200	14.580	14.060	14.360	12.985	47,396,100
2023-07-06	14.590	14.730	14.110	14.180	12.822	43,151,400
2023-07-05	14.730	15.000	14.590	14.730	13.319	39,425,800
2023-07-04	14.990	14.990	14.690	14.740	13.328	10,252,000
2023-07-03	14.650	14.980	14.650	14.930	13.500	22,343,500
2023-06-30	14.810	14.960	14.540	14.610	13.211	38,902,400
2023-06-29	13.980	14.780	13.980	14.640	13.238	42,656,500
2023-06-28	13.950	14.180	13.820	13.950	12.614	22,922,900
2023-06-27	14.200	14.320	13.730	14.060	12.713	35,632,400
2023-06-26	14.290	14.440	13.880	14.050	12.600	29,644,200
2023-06-23	14.100	14.540	14.020	14.430	12.941	31,737,600
2023-06-22	14.590	14.600	14.110	14.200	12.735	49,202,600
2023-06-21	14.700	14.810	14.530	14.640	13.129	30,520,800
2023-06-20	14.810	14.930	14.480	14.730	13.210	47,421,200
2023-06-19	14.610	14.840	14.560	14.800	13.273	42,441,300
2023-06-16	14.610	14.860	14.520	14.620	13.111	68,342,600
2023-06-15	15.140	15.340	14.670	14.710	13.192	53,533,200
2023-06-14	14.700	15.260	14.610	15.220	13.649	62,913,200
2023-06-13	14.910	14.930	14.480	14.610	13.102	39,692,100
2023-06-12	14.710	15.030	14.710	14.900	13.362	24,345,700
2023-06-09	14.950	15.230	14.690	14.700	13.183	34,786,500
2023-06-07	14.600	14.940	14.460	14.740	13.219	52,360,700

← NewerPage 14 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.