B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.600	11.830	11.530	11.580	10.326	51,003,900
2023-03-08	11.150	11.710	11.100	11.650	10.388	74,476,900
2023-03-07	10.990	11.310	10.920	11.050	9.853	39,682,500
2023-03-06	10.680	11.080	10.620	10.960	9.773	38,810,600
2023-03-03	10.700	10.770	10.450	10.520	9.381	47,367,600
2023-03-02	10.510	10.940	10.450	10.590	9.443	74,473,100
2023-03-01	10.620	10.670	10.330	10.500	9.363	45,694,100
2023-02-28	10.500	10.740	10.430	10.550	9.407	41,801,300
2023-02-27	10.400	10.670	10.260	10.560	9.416	41,493,800
2023-02-24	10.740	10.820	10.370	10.390	9.265	36,878,600
2023-02-23	10.850	10.990	10.640	10.780	9.612	66,824,000
2023-02-22	10.800	10.870	10.550	10.850	9.642	34,110,900
2023-02-17	11.210	11.300	11.030	11.030	9.802	37,832,300
2023-02-16	11.300	11.390	10.860	11.370	10.104	75,635,800
2023-02-15	11.440	11.790	11.140	11.590	10.300	68,664,200
2023-02-14	11.930	11.970	11.360	11.440	10.166	48,546,800
2023-02-13	11.820	11.990	11.600	11.920	10.593	39,949,600
2023-02-10	11.520	11.880	11.520	11.800	10.486	34,782,700
2023-02-09	12.150	12.310	11.520	11.650	10.353	42,040,900
2023-02-08	11.890	12.360	11.890	12.120	10.771	36,033,200
2023-02-07	12.000	12.080	11.440	11.890	10.566	59,353,900
2023-02-06	11.990	12.150	11.730	12.110	10.762	30,877,600
2023-02-03	12.950	13.030	12.040	12.110	10.762	75,213,900
2023-02-02	12.740	13.290	12.740	13.000	11.553	37,601,000
2023-02-01	12.990	13.060	12.510	12.910	11.473	42,421,600
2023-01-31	12.940	13.220	12.800	12.960	11.517	34,369,400
2023-01-30	12.790	12.900	12.650	12.870	11.437	29,716,000
2023-01-27	13.110	13.210	12.640	12.710	11.295	28,137,500
2023-01-26	13.160	13.380	12.830	13.120	11.659	23,534,800
2023-01-25	12.840	13.260	12.720	13.110	11.651	22,445,500
2023-01-24	12.740	12.890	12.630	12.840	11.411	21,956,100
2023-01-23	12.800	12.880	12.530	12.650	11.242	28,339,700
2023-01-20	12.900	13.000	12.700	12.770	11.348	37,915,700
2023-01-19	12.900	13.070	12.570	12.970	11.526	37,781,400
2023-01-18	13.260	13.630	12.930	13.080	11.624	58,779,100
2023-01-17	13.000	13.140	12.670	13.010	11.562	55,634,500
2023-01-16	13.160	13.200	12.820	12.950	11.508	23,945,400
2023-01-13	13.010	13.280	12.920	13.160	11.695	34,712,800
2023-01-12	13.500	13.650	13.090	13.370	11.882	42,650,900
2023-01-11	12.850	13.560	12.850	13.450	11.953	45,058,400
2023-01-10	12.310	12.990	12.250	12.860	11.428	37,173,200
2023-01-09	12.500	12.610	12.120	12.420	11.037	29,615,300
2023-01-06	12.250	12.740	12.240	12.590	11.188	18,701,800
2023-01-05	12.030	12.380	11.920	12.300	10.931	42,701,200
2023-01-04	12.100	12.270	11.770	11.930	10.602	46,600,300
2023-01-03	12.190	12.440	11.640	11.840	10.522	55,579,600
2023-01-02	12.790	13.040	12.070	12.250	10.886	36,463,300
2022-12-29	13.470	13.650	13.090	13.210	11.739	54,262,600
2022-12-28	13.030	13.510	12.780	13.400	11.851	46,427,100
2022-12-27	13.460	13.480	12.840	12.950	11.453	51,364,200
2022-12-26	13.360	13.500	13.130	13.420	11.869	26,468,100
2022-12-23	12.340	13.390	12.320	13.350	11.807	55,312,400
2022-12-22	12.540	12.680	12.150	12.320	10.896	28,640,400
2022-12-21	12.700	12.980	12.430	12.560	11.087	33,432,500
2022-12-20	11.960	12.810	11.910	12.620	11.140	85,870,300
2022-12-19	11.410	12.210	11.390	12.090	10.672	51,014,700
2022-12-16	11.500	11.640	11.200	11.360	10.028	52,477,600
2022-12-15	11.490	12.020	11.400	11.530	10.178	43,791,700
2022-12-14	11.340	11.950	11.030	11.780	10.399	82,829,500
2022-12-13	11.590	12.030	11.280	11.390	10.054	79,422,100

← NewerPage 16 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.