B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	11.710	11.890	10.980	11.450	10.107	51,820,600
2022-12-09	11.840	12.020	11.610	11.740	10.363	34,385,300
2022-12-08	12.120	12.300	11.560	11.740	10.363	75,114,300
2022-12-07	12.100	12.480	12.060	12.250	10.813	35,864,200
2022-12-06	12.250	12.310	11.980	12.180	10.752	41,261,300
2022-12-05	12.460	12.670	12.020	12.150	10.725	35,793,100
2022-12-02	12.480	13.050	12.440	12.700	11.211	46,834,800
2022-12-01	12.530	12.660	12.180	12.410	10.955	44,924,700
2022-11-30	12.490	12.830	12.300	12.730	11.237	57,073,600
2022-11-29	12.370	12.940	12.150	12.550	11.078	53,449,900
2022-11-28	12.100	12.290	11.980	12.080	10.663	27,142,700
2022-11-25	12.350	12.450	11.910	12.050	10.637	38,771,600
2022-11-24	12.140	12.830	12.110	12.660	11.175	42,778,100
2022-11-23	11.700	12.300	11.650	11.990	10.584	34,017,900
2022-11-22	12.060	12.330	11.640	11.990	10.584	61,014,900
2022-11-21	12.040	12.420	11.850	12.050	10.637	69,352,000
2022-11-18	11.950	12.290	11.700	11.870	10.478	94,746,800
2022-11-17	12.030	12.110	11.280	11.650	10.284	276,369,600
2022-11-16	12.460	12.640	12.230	12.400	10.946	98,671,500
2022-11-14	12.700	12.810	12.350	12.470	11.008	46,911,100
2022-11-11	12.800	13.220	12.320	12.580	11.105	80,262,500
2022-11-10	14.900	14.950	13.100	13.310	11.749	131,426,800
2022-11-09	15.200	15.490	14.830	15.240	13.453	98,960,200
2022-11-08	15.260	15.660	15.170	15.330	13.532	62,326,600
2022-11-07	15.410	15.600	15.200	15.300	13.506	63,757,400
2022-11-04	15.500	15.980	15.430	15.600	13.771	35,021,800
2022-11-03	14.950	15.500	14.830	15.380	13.576	38,761,200
2022-11-01	15.020	15.440	14.700	15.120	13.347	43,955,100
2022-10-31	14.130	15.130	13.890	15.040	13.276	93,369,800
2022-10-28	13.780	14.250	13.610	14.180	12.517	53,816,500
2022-10-27	13.310	14.430	13.150	13.880	12.252	57,273,000
2022-10-26	13.660	13.810	13.110	13.180	11.634	58,938,700
2022-10-25	13.880	14.240	13.770	13.850	12.226	39,314,700
2022-10-24	14.400	14.520	13.940	14.040	12.394	39,162,400
2022-10-21	14.000	14.810	13.950	14.630	12.914	76,677,800
2022-10-20	14.340	14.430	13.870	14.000	12.358	68,817,500
2022-10-19	14.110	14.310	13.850	14.250	12.579	31,144,700
2022-10-18	14.390	14.410	13.840	14.000	12.358	48,479,200
2022-10-17	14.000	14.420	13.820	14.150	12.491	32,624,700
2022-10-14	14.020	14.220	13.660	13.890	12.261	61,172,000
2022-10-13	14.000	14.260	13.660	13.900	12.270	75,195,100
2022-10-11	14.800	14.810	14.210	14.350	12.667	35,328,900
2022-10-10	14.890	14.920	14.620	14.840	13.100	23,633,600
2022-10-07	14.820	14.950	14.640	14.800	13.064	15,926,100
2022-10-06	14.800	14.990	14.560	14.830	13.091	38,746,900
2022-10-05	14.300	14.970	14.010	14.730	13.003	65,316,100
2022-10-04	14.650	15.160	14.120	14.480	12.782	71,455,800
2022-10-03	14.090	14.280	13.630	13.880	12.252	87,509,200
2022-09-30	12.380	13.180	12.360	13.050	11.520	60,495,600
2022-09-29	12.550	12.690	12.220	12.600	11.122	43,982,600
2022-09-28	12.760	12.940	12.450	12.850	11.343	51,750,700
2022-09-27	12.620	12.860	12.570	12.750	11.255	65,114,400
2022-09-26	13.230	13.270	12.820	12.870	11.361	21,406,800
2022-09-23	13.030	13.390	13.010	13.390	11.820	48,607,100
2022-09-22	13.450	13.600	13.120	13.440	11.864	56,032,400
2022-09-21	13.700	13.730	13.270	13.320	11.685	36,774,800
2022-09-20	13.210	13.820	13.200	13.640	11.966	56,083,600
2022-09-19	12.200	13.350	12.040	13.220	11.597	57,616,200
2022-09-16	12.440	12.650	12.190	12.380	10.860	71,825,800
2022-09-15	12.750	12.880	12.450	12.560	11.018	23,504,300

← NewerPage 17 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.