B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.500	11.550	11.190	11.310	9.646	26,053,300
2021-12-23	11.510	11.530	11.300	11.380	9.705	38,242,300
2021-12-22	11.390	11.670	11.330	11.500	9.808	25,447,000
2021-12-21	11.830	11.860	11.280	11.370	9.697	27,019,000
2021-12-20	12.060	12.120	11.650	11.880	10.132	27,057,700
2021-12-17	11.950	12.400	11.900	12.310	10.371	53,507,900
2021-12-16	12.120	12.540	11.990	12.070	10.169	45,439,000
2021-12-15	12.240	12.240	11.880	12.060	10.160	67,091,300
2021-12-14	12.330	12.440	12.030	12.100	10.194	27,329,200
2021-12-13	12.440	12.480	12.150	12.150	10.236	33,946,900
2021-12-10	12.000	12.620	11.950	12.380	10.430	41,867,200
2021-12-09	12.030	12.090	11.620	11.710	9.865	33,872,800
2021-12-08	12.070	12.270	11.940	12.120	10.211	38,567,900
2021-12-07	12.010	12.320	11.910	12.050	10.152	37,919,100
2021-12-06	11.750	12.020	11.640	11.780	9.924	33,061,100
2021-12-03	11.450	11.880	11.420	11.630	9.798	32,305,400
2021-12-02	11.280	11.610	11.170	11.460	9.655	39,238,000
2021-12-01	11.290	11.510	10.990	11.010	9.276	34,282,100
2021-11-30	11.430	11.490	10.960	11.110	9.360	63,350,400
2021-11-29	11.850	11.880	11.210	11.500	9.689	54,291,200
2021-11-26	12.000	12.060	11.700	11.780	9.924	20,776,900
2021-11-25	12.190	12.470	12.170	12.370	10.421	14,066,600
2021-11-24	11.820	12.270	11.680	12.190	10.270	24,597,700
2021-11-23	12.150	12.190	11.710	11.980	10.093	44,404,300
2021-11-22	12.530	12.690	12.030	12.100	10.194	21,141,000
2021-11-19	12.560	12.750	12.360	12.470	10.506	37,670,500
2021-11-18	12.760	12.860	12.310	12.470	10.506	40,061,500
2021-11-17	12.870	13.020	12.400	12.660	10.666	54,681,400
2021-11-16	12.960	13.390	12.670	12.750	10.742	45,374,400
2021-11-12	13.190	13.290	12.890	13.050	10.994	37,965,000
2021-11-11	12.850	13.210	12.830	13.150	11.079	48,066,000
2021-11-10	12.560	12.880	12.500	12.670	10.674	41,159,000
2021-11-09	12.280	12.800	12.220	12.640	10.649	32,675,500
2021-11-08	12.260	12.300	12.070	12.240	10.312	19,849,400
2021-11-05	12.080	12.480	12.020	12.370	10.421	34,580,400
2021-11-04	11.920	12.020	11.770	11.940	10.059	25,384,000
2021-11-03	11.960	12.150	11.630	12.000	10.110	60,895,800
2021-11-01	11.950	12.150	11.870	11.980	10.093	23,616,800
2021-10-29	12.200	12.310	11.850	11.910	10.034	25,194,500
2021-10-28	12.000	12.280	11.800	12.040	10.143	33,972,100
2021-10-27	12.150	12.430	12.050	12.120	10.211	42,613,500
2021-10-26	12.650	12.710	12.140	12.150	10.236	52,824,000
2021-10-25	12.650	13.050	12.600	12.890	10.860	33,953,800
2021-10-22	12.950	12.950	12.210	12.620	10.632	75,684,300
2021-10-21	12.850	13.190	12.640	13.010	10.961	90,673,900
2021-10-20	12.720	13.270	12.670	13.140	11.070	82,492,500
2021-10-19	12.830	12.920	12.360	12.520	10.548	82,966,200
2021-10-18	13.170	13.190	12.850	12.920	10.885	40,108,700
2021-10-15	12.750	13.260	12.730	13.150	11.079	65,203,700
2021-10-14	13.010	13.130	12.660	12.730	10.725	46,378,200

← NewerPage 21 of 21 · 1,250 trading days

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.