B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.600	11.770	11.400	11.490	9.966	21,414,500
2022-06-20	11.460	11.620	11.290	11.550	10.018	12,751,100
2022-06-17	11.400	11.490	11.170	11.450	9.931	49,425,100
2022-06-15	11.710	11.800	11.450	11.610	10.070	31,751,100
2022-06-14	11.530	11.620	11.380	11.490	9.966	27,288,400
2022-06-13	11.490	11.680	11.310	11.540	10.009	36,960,800
2022-06-10	11.800	11.940	11.650	11.660	10.113	26,284,500
2022-06-09	11.780	12.160	11.760	11.950	10.365	27,231,900
2022-06-08	11.800	12.050	11.740	11.790	10.226	24,974,600
2022-06-07	12.170	12.250	11.810	11.890	10.313	37,891,200
2022-06-06	12.770	12.790	12.220	12.280	10.651	19,795,100
2022-06-03	12.850	12.920	12.590	12.670	10.989	16,458,000
2022-06-02	12.590	12.990	12.590	12.890	11.180	24,931,700
2022-06-01	12.770	12.830	12.490	12.500	10.842	23,587,800
2022-05-31	12.830	12.960	12.630	12.770	11.076	123,018,500
2022-05-30	12.820	13.120	12.700	12.800	11.102	26,840,000
2022-05-27	12.470	12.880	12.320	12.700	11.015	42,111,400
2022-05-26	11.900	12.450	11.900	12.410	10.764	59,361,700
2022-05-25	11.910	12.050	11.610	11.910	10.330	41,659,600
2022-05-24	12.000	12.050	11.780	12.020	10.426	36,095,300
2022-05-23	12.080	12.200	12.020	12.100	10.495	36,324,700
2022-05-20	11.930	12.230	11.840	12.040	10.443	70,264,100
2022-05-19	11.580	11.830	11.540	11.810	10.243	41,572,300
2022-05-18	11.720	11.820	11.470	11.550	10.018	45,745,200
2022-05-17	11.880	11.950	11.780	11.900	10.321	36,755,200
2022-05-16	11.470	11.470	11.470	11.470	9.948	0
2022-05-13	11.830	11.830	11.440	11.470	9.948	62,235,900
2022-05-12	11.180	12.000	11.180	11.900	10.321	57,392,200
2022-05-11	11.510	11.720	11.290	11.290	9.792	28,501,400
2022-05-10	11.820	11.850	11.410	11.570	10.035	32,022,300
2022-05-09	11.690	11.970	11.510	11.740	10.183	28,656,000
2022-05-06	11.970	12.100	11.680	11.770	10.209	35,093,000
2022-05-05	12.510	12.540	11.930	12.120	10.512	37,977,600
2022-05-04	12.430	12.720	12.110	12.650	10.972	44,906,500
2022-05-03	12.800	12.870	12.470	12.550	10.885	26,941,300
2022-05-02	13.240	13.530	12.540	12.800	11.102	67,966,900
2022-04-29	13.650	13.760	13.270	13.300	11.536	36,218,200
2022-04-28	13.520	13.820	13.440	13.580	11.779	30,824,100
2022-04-27	13.770	13.910	13.380	13.510	11.718	55,728,100
2022-04-26	14.020	14.130	13.590	13.610	11.805	45,217,300
2022-04-25	14.240	14.390	14.020	14.120	12.247	30,535,100
2022-04-22	14.540	14.890	14.260	14.360	12.455	31,907,300
2022-04-20	14.500	14.890	14.470	14.690	12.741	24,264,800
2022-04-19	14.370	14.590	14.220	14.540	12.611	27,972,000
2022-04-18	14.500	14.690	14.350	14.520	12.594	18,488,500
2022-04-14	14.430	14.490	14.180	14.490	12.568	32,502,300
2022-04-13	14.460	14.600	14.220	14.410	12.498	50,627,300
2022-04-12	15.130	15.230	14.220	14.350	12.446	74,508,900
2022-04-11	15.440	15.550	14.750	14.880	12.906	44,122,200
2022-04-08	15.650	15.830	15.500	15.600	13.531	23,854,100
2022-04-07	15.700	16.010	15.600	15.850	13.747	37,641,900
2022-04-06	15.700	16.100	15.460	15.870	13.765	46,479,100
2022-04-05	16.080	16.330	15.830	15.830	13.730	107,169,600
2022-04-04	16.010	16.190	15.840	16.140	13.999	35,608,100
2022-04-01	15.790	16.180	15.760	16.040	13.912	32,532,800
2022-03-31	15.770	15.810	15.530	15.710	13.626	27,882,200
2022-03-30	15.530	15.800	15.460	15.670	13.591	44,860,300
2022-03-29	15.510	15.820	15.250	15.540	13.479	39,583,800
2022-03-28	15.180	15.370	15.050	15.090	13.088	36,224,300
2022-03-25	14.750	15.380	14.750	15.140	13.132	43,115,300

← NewerPage 19 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.