B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.510	14.700	14.260	14.410	12.923	57,545,900
2023-06-05	14.460	14.560	14.160	14.460	12.968	38,760,200
2023-06-02	14.500	14.690	14.260	14.420	12.932	44,298,200
2023-06-01	13.450	14.420	13.380	14.300	12.824	62,415,600
2023-05-31	13.370	13.580	13.130	13.320	11.945	70,207,400
2023-05-30	13.700	13.790	13.290	13.350	11.972	32,065,000
2023-05-29	13.650	13.710	13.450	13.530	12.134	13,634,900
2023-05-26	13.500	13.780	13.350	13.660	12.250	39,033,400
2023-05-25	13.130	13.540	12.970	13.180	11.820	61,049,000
2023-05-24	13.040	13.090	12.720	12.860	11.533	41,907,700
2023-05-23	13.470	13.520	13.040	13.210	11.847	59,858,100
2023-05-22	13.520	13.830	13.310	13.390	12.008	23,668,700
2023-05-19	13.600	13.830	13.350	13.560	12.161	58,067,000
2023-05-18	13.270	13.590	13.200	13.490	12.098	34,511,600
2023-05-17	12.950	13.420	12.920	13.320	11.945	75,038,500
2023-05-16	13.000	13.260	12.750	12.810	11.488	52,790,600
2023-05-15	12.910	13.090	12.770	13.000	11.658	26,238,500
2023-05-12	13.100	13.320	12.750	12.830	11.506	45,257,700
2023-05-11	12.440	12.840	12.360	12.780	11.461	41,535,400
2023-05-10	12.490	12.730	12.480	12.550	11.255	29,982,900
2023-05-09	12.370	12.720	12.300	12.560	11.264	29,485,100
2023-05-08	12.610	12.780	12.350	12.440	11.156	39,099,200
2023-05-05	11.960	12.690	11.960	12.490	11.201	55,158,000
2023-05-04	11.610	12.040	11.490	11.830	10.609	34,923,200
2023-05-03	11.300	11.640	11.280	11.510	10.322	24,304,700
2023-05-02	11.640	11.640	11.250	11.330	10.161	29,412,600
2023-04-28	11.500	11.770	11.350	11.680	10.475	34,079,100
2023-04-27	11.270	11.520	11.150	11.480	10.295	31,864,200
2023-04-26	11.800	11.820	11.210	11.250	10.089	43,132,700
2023-04-25	11.600	11.880	11.500	11.800	10.582	23,753,500
2023-04-24	11.730	11.980	11.530	11.760	10.546	36,709,200
2023-04-20	11.650	11.750	11.460	11.660	10.457	43,532,000
2023-04-19	11.730	11.830	11.520	11.590	10.394	39,349,300
2023-04-18	12.080	12.100	11.740	11.890	10.663	27,824,800
2023-04-17	12.000	12.080	11.880	12.020	10.779	28,178,600
2023-04-14	11.560	12.010	11.500	11.970	10.735	28,644,400
2023-04-13	11.800	11.830	11.330	11.740	10.528	43,949,700
2023-04-12	11.740	12.300	11.720	11.860	10.636	91,951,300
2023-04-11	11.060	11.660	11.010	11.630	10.430	69,830,300
2023-04-10	10.800	10.930	10.760	10.910	9.784	34,926,800
2023-04-06	10.850	10.950	10.630	10.700	9.596	29,384,200
2023-04-05	10.860	10.910	10.620	10.790	9.676	37,293,000
2023-04-04	10.710	10.960	10.670	10.830	9.712	36,717,700
2023-04-03	10.350	10.680	10.190	10.580	9.488	50,036,600
2023-03-31	10.810	10.850	10.130	10.350	9.282	107,873,700
2023-03-30	10.750	11.070	10.650	10.800	9.685	72,194,000
2023-03-29	10.700	10.720	10.220	10.530	9.443	65,619,500
2023-03-28	10.620	10.820	10.380	10.680	9.578	97,342,300
2023-03-27	10.560	10.840	10.500	10.590	9.443	69,951,100
2023-03-24	10.540	10.750	10.340	10.560	9.416	44,383,700
2023-03-23	11.060	11.140	10.270	10.420	9.291	83,232,200
2023-03-22	11.250	11.430	11.040	11.040	9.844	64,613,000
2023-03-21	11.140	11.440	11.140	11.170	9.960	42,280,200
2023-03-20	11.320	11.500	11.030	11.180	9.969	34,346,700
2023-03-17	11.640	11.700	11.290	11.300	10.076	80,769,000
2023-03-16	11.500	11.960	11.470	11.860	10.576	66,584,200
2023-03-15	11.300	11.700	11.130	11.540	10.290	50,275,800
2023-03-14	11.380	11.780	11.330	11.440	10.201	50,264,800
2023-03-13	11.130	11.460	10.930	11.350	10.121	49,440,600
2023-03-10	11.580	11.600	11.180	11.260	10.041	49,231,100

← NewerPage 15 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.