B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.740	14.900	14.490	14.890	12.915	32,405,300
2022-03-23	14.630	15.080	14.420	14.760	12.645	35,617,600
2022-03-22	14.090	14.670	14.060	14.630	12.533	48,585,100
2022-03-21	14.000	14.270	13.650	13.880	11.891	29,506,800
2022-03-18	13.830	14.230	12.800	14.110	12.088	93,450,400
2022-03-17	13.720	13.930	13.450	13.900	11.908	37,616,600
2022-03-16	13.350	13.790	13.310	13.600	11.651	46,566,300
2022-03-15	13.210	13.510	13.170	13.300	11.394	32,409,100
2022-03-14	13.270	13.520	13.120	13.260	11.360	25,198,400
2022-03-11	13.430	13.600	13.140	13.260	11.360	35,109,900
2022-03-10	13.720	13.720	13.140	13.310	11.402	37,166,900
2022-03-09	13.810	14.070	13.700	13.800	11.822	62,423,800
2022-03-08	13.770	14.160	13.370	13.620	11.668	76,144,000
2022-03-07	14.270	14.310	13.770	13.900	11.908	39,736,100
2022-03-04	14.700	14.770	14.210	14.440	12.370	30,019,500
2022-03-03	14.260	14.820	14.180	14.770	12.653	24,918,400
2022-03-02	14.500	14.830	14.280	14.320	12.268	44,776,400
2022-02-25	14.550	14.890	14.470	14.580	12.490	57,772,500
2022-02-24	13.990	14.890	13.860	14.700	12.593	44,249,600
2022-02-23	14.390	14.940	14.390	14.590	12.499	44,694,100
2022-02-22	14.250	14.740	14.230	14.390	12.328	37,226,200
2022-02-21	14.350	14.570	13.970	14.070	12.054	21,087,500
2022-02-18	14.310	14.710	14.250	14.270	12.225	36,694,100
2022-02-17	14.620	14.730	14.140	14.200	12.165	39,058,000
2022-02-16	14.750	14.850	14.310	14.590	12.499	30,914,200
2022-02-15	14.440	15.130	14.240	14.600	12.508	43,238,600
2022-02-14	14.170	14.480	13.960	14.120	12.096	37,045,800
2022-02-11	14.300	14.310	13.740	13.920	11.925	36,193,800
2022-02-10	14.160	14.330	13.820	14.100	12.079	31,062,500
2022-02-09	13.710	14.250	13.670	14.160	12.131	39,200,100
2022-02-08	13.650	13.730	13.350	13.550	11.608	44,067,800
2022-02-07	14.130	14.200	13.600	13.700	11.737	32,879,200
2022-02-04	14.060	14.220	13.880	14.130	12.105	22,866,500
2022-02-03	14.110	14.370	14.030	14.140	12.113	24,431,600
2022-02-02	14.270	14.590	13.970	14.130	12.105	26,420,000
2022-02-01	14.620	14.660	14.150	14.260	12.216	35,998,000
2022-01-31	14.640	14.810	14.450	14.620	12.525	52,205,200
2022-01-28	14.290	14.770	14.060	14.740	12.627	80,767,700
2022-01-27	13.920	14.520	13.810	14.460	12.388	83,843,000
2022-01-26	13.500	14.100	13.500	13.780	11.805	71,973,700
2022-01-25	12.900	13.560	12.880	13.320	11.411	71,382,800
2022-01-24	13.490	13.530	12.840	13.060	11.188	87,684,000
2022-01-21	13.230	13.880	13.150	13.640	11.685	80,553,900
2022-01-20	12.330	13.320	12.280	13.250	11.351	86,698,700
2022-01-19	12.440	12.490	12.250	12.260	10.503	28,462,100
2022-01-18	12.350	12.400	12.040	12.310	10.546	27,785,000
2022-01-17	12.200	12.590	12.110	12.360	10.589	34,504,100
2022-01-14	11.630	12.290	11.560	12.220	10.469	58,924,300
2022-01-13	11.470	11.730	11.460	11.590	9.929	41,573,700
2022-01-12	11.270	11.640	11.140	11.610	9.946	51,902,800
2022-01-11	11.030	11.210	10.850	11.210	9.603	49,955,600
2022-01-10	11.100	11.250	10.970	11.180	9.578	24,753,100
2022-01-07	10.910	11.260	10.880	11.240	9.629	40,712,800
2022-01-06	10.600	10.980	10.580	10.980	9.406	55,641,200
2022-01-05	10.870	10.930	10.620	10.720	9.184	29,393,700
2022-01-04	10.760	11.010	10.620	10.950	9.381	42,526,400
2022-01-03	11.190	11.410	10.710	10.720	9.184	31,212,300
2021-12-30	11.150	11.290	11.050	11.140	9.543	17,778,000
2021-12-29	11.180	11.240	10.990	11.080	9.449	13,617,300
2021-12-28	11.330	11.330	11.100	11.160	9.518	15,521,100

← NewerPage 20 of 21 · 1,246 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.