B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.820	13.020	12.700	12.780	11.211	22,001,400
2022-09-13	13.000	13.190	12.780	12.880	11.299	20,298,200
2022-09-12	12.950	13.330	12.940	13.250	11.623	28,719,300
2022-09-09	13.050	13.220	12.880	12.950	11.360	25,300,300
2022-09-08	12.400	13.040	12.330	13.000	11.404	55,191,000
2022-09-06	12.600	12.620	12.240	12.390	10.869	45,033,200
2022-09-05	12.640	12.960	12.570	12.850	11.273	27,073,800
2022-09-02	12.120	12.980	12.080	12.640	11.088	76,178,400
2022-09-01	11.760	12.110	11.660	12.100	10.615	45,098,300
2022-08-31	12.170	12.320	11.850	11.850	10.395	51,605,400
2022-08-30	12.470	12.570	12.010	12.190	10.694	25,350,200
2022-08-29	12.460	12.590	12.280	12.340	10.825	20,187,300
2022-08-26	12.820	12.850	12.390	12.430	10.904	21,823,200
2022-08-25	12.570	12.820	12.480	12.770	11.202	17,673,600
2022-08-24	12.400	12.690	12.280	12.460	10.930	25,584,600
2022-08-23	12.300	12.480	12.080	12.430	10.904	30,905,000
2022-08-22	12.450	12.520	12.270	12.300	10.790	28,907,700
2022-08-19	12.700	12.840	12.270	12.510	10.974	41,620,300
2022-08-18	12.870	12.930	12.630	12.850	11.273	17,097,000
2022-08-17	13.000	13.160	12.810	12.870	11.290	49,940,200
2022-08-16	13.130	13.210	12.890	13.120	11.509	23,841,700
2022-08-15	13.100	13.280	12.830	13.200	11.580	21,740,700
2022-08-12	12.420	13.100	12.330	13.100	11.492	59,351,200
2022-08-11	12.440	12.530	11.990	12.150	10.658	34,195,200
2022-08-10	12.630	12.700	12.270	12.370	10.851	45,312,100
2022-08-09	12.520	12.680	12.170	12.250	10.746	42,042,800
2022-08-08	12.160	12.600	12.030	12.450	10.922	42,688,100
2022-08-05	11.940	12.190	11.620	12.070	10.588	32,183,700
2022-08-04	11.250	12.000	11.250	11.900	10.439	59,880,700
2022-08-03	10.790	11.200	10.680	11.160	9.790	29,172,900
2022-08-02	10.900	10.990	10.670	10.800	9.474	29,130,100
2022-08-01	11.020	11.120	10.710	10.870	9.536	26,237,600
2022-07-29	11.360	11.360	11.050	11.090	9.729	26,771,200
2022-07-28	10.750	11.370	10.740	11.260	9.878	26,345,100
2022-07-27	10.870	10.930	10.620	10.880	9.544	32,123,300
2022-07-26	10.720	10.850	10.650	10.730	9.413	34,753,400
2022-07-25	10.790	10.790	10.490	10.730	9.413	30,968,000
2022-07-22	11.080	11.180	10.620	10.720	9.404	50,276,200
2022-07-21	10.560	11.070	10.510	11.010	9.658	54,553,200
2022-07-20	10.190	10.590	10.140	10.540	9.246	62,025,800
2022-07-19	10.270	10.500	10.130	10.210	8.957	47,346,400
2022-07-18	10.090	10.440	10.020	10.270	9.009	39,197,600
2022-07-15	10.210	10.330	9.980	10.030	8.799	66,586,300
2022-07-14	10.070	10.360	9.710	10.280	9.018	72,406,700
2022-07-13	10.420	10.610	10.230	10.280	9.018	64,624,500
2022-07-12	10.820	10.820	10.420	10.540	9.246	37,587,600
2022-07-11	11.210	11.220	10.690	10.770	9.448	45,053,000
2022-07-08	11.390	11.530	11.320	11.440	10.036	20,410,600
2022-07-07	11.290	11.420	11.160	11.360	9.965	23,833,400
2022-07-06	11.230	11.430	10.910	11.110	9.746	50,471,100
2022-07-05	11.000	11.340	10.940	11.270	9.886	26,123,700
2022-07-04	11.110	11.350	11.020	11.080	9.720	11,748,300
2022-07-01	10.750	11.310	10.730	11.190	9.816	27,211,900
2022-06-30	10.630	11.080	10.620	10.960	9.615	53,291,500
2022-06-29	11.280	11.300	10.890	10.950	9.606	23,510,100
2022-06-28	11.640	11.820	11.180	11.270	9.886	26,200,200
2022-06-27	11.680	11.760	11.510	11.600	10.061	20,702,300
2022-06-24	11.740	11.820	11.540	11.600	10.061	19,104,100
2022-06-23	11.630	11.900	11.550	11.580	10.044	28,228,200
2022-06-22	11.480	11.670	11.350	11.650	10.105	27,175,500

← NewerPage 18 of 21 · 1,250 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.