B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.250	15.920	15.210	15.900	15.900	46,053,200
2026-07-21	15.170	15.320	14.950	15.170	15.170	29,244,400
2026-07-20	15.280	15.430	15.140	15.260	15.260	16,308,000
2026-07-17	15.310	15.370	15.170	15.200	15.200	48,880,800
2026-07-16	15.600	15.720	15.240	15.390	15.390	31,046,100
2026-07-15	15.460	15.850	15.420	15.690	15.690	36,697,700
2026-07-14	15.200	15.490	15.150	15.330	15.330	35,943,900
2026-07-13	15.290	15.430	14.930	15.120	15.120	24,758,100
2026-07-10	15.210	15.530	15.190	15.420	15.420	41,457,700
2026-07-09	14.400	14.800	14.360	14.790	14.790	22,115,500
2026-07-08	14.460	14.460	14.120	14.240	14.240	30,287,600
2026-07-07	14.590	14.880	14.460	14.530	14.530	23,315,900
2026-07-06	14.640	14.690	14.460	14.580	14.580	15,650,100
2026-07-03	14.750	14.990	14.660	14.760	14.760	14,040,900
2026-07-02	14.640	14.740	14.440	14.610	14.610	36,634,600
2026-07-01	14.410	14.590	14.200	14.400	14.400	38,024,600
2026-06-30	14.600	14.630	14.300	14.530	14.530	28,205,900
2026-06-29	14.920	14.990	14.670	14.710	14.710	27,533,600
2026-06-26	14.570	15.050	14.400	14.920	14.920	58,177,000
2026-06-25	14.940	15.070	14.610	14.610	14.610	47,483,000
2026-06-24	14.600	15.110	14.600	15.030	15.030	57,903,500
2026-06-23	14.440	14.990	14.440	14.720	14.495	65,885,100
2026-06-22	14.570	14.860	14.530	14.700	14.476	86,034,900
2026-06-19	14.320	14.560	14.260	14.410	14.190	70,356,900
2026-06-18	14.630	14.720	14.210	14.330	14.111	39,787,400
2026-06-17	15.250	15.250	14.500	14.610	14.387	48,934,200
2026-06-16	15.020	15.180	14.860	15.040	14.810	26,364,300
2026-06-15	15.560	15.780	15.110	15.140	14.909	38,898,400
2026-06-12	15.200	15.580	15.130	15.230	14.998	46,559,500
2026-06-11	15.080	15.520	14.950	15.440	15.204	76,637,700
2026-06-10	15.210	15.280	14.900	15.120	14.889	66,313,600
2026-06-09	15.340	15.530	15.140	15.390	15.155	48,003,700
2026-06-08	15.400	15.400	15.070	15.220	14.988	42,510,200
2026-06-05	15.430	15.680	15.260	15.410	15.175	30,092,100
2026-06-03	15.860	16.160	15.460	15.520	15.283	41,255,400
2026-06-02	16.420	16.660	16.280	16.280	16.032	38,626,900
2026-06-01	16.400	16.470	16.000	16.250	16.002	49,561,100
2026-05-29	16.530	16.640	16.220	16.500	16.248	48,006,500
2026-05-28	16.550	16.680	16.110	16.500	16.248	21,661,300
2026-05-27	17.150	17.280	16.480	16.480	16.229	22,460,000
2026-05-26	17.260	17.260	16.790	16.940	16.681	38,370,900
2026-05-25	16.920	17.430	16.780	17.260	16.997	16,994,700
2026-05-22	17.000	17.040	16.560	16.660	16.406	31,892,100
2026-05-21	16.600	17.150	16.510	17.020	16.760	26,356,400
2026-05-20	16.070	17.080	15.970	16.790	16.534	57,502,900
2026-05-19	16.290	16.290	15.810	15.890	15.648	63,506,400
2026-05-18	16.700	16.920	16.500	16.720	16.465	31,340,200
2026-05-15	16.530	16.840	16.450	16.700	16.445	23,708,600
2026-05-14	16.950	16.960	16.580	16.930	16.672	30,947,500
2026-05-13	17.210	17.350	16.460	16.640	16.386	70,172,800
2026-05-12	17.380	17.670	17.220	17.300	17.036	19,014,600
2026-05-11	17.710	18.050	17.430	17.590	17.322	28,393,600
2026-05-08	18.210	18.360	17.870	17.930	17.656	28,496,100
2026-05-07	18.310	18.490	17.710	17.780	17.509	26,262,200
2026-05-06	18.370	18.590	18.130	18.360	18.080	34,599,300
2026-05-05	17.920	18.060	17.730	18.010	17.735	20,019,200
2026-05-04	17.990	18.220	17.730	17.870	17.597	29,385,800
2026-04-30	18.120	18.270	17.880	18.030	17.755	23,750,100
2026-04-29	18.250	18.540	17.740	17.880	17.607	43,626,800
2026-04-28	18.400	18.540	18.070	18.530	18.247	24,781,800

← NewerPage 2 of 3 · 125 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.