B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.940	19.040	18.680	18.720	18.434	18,924,800
2026-04-24	19.070	19.070	18.650	18.980	18.690	41,679,200
2026-04-23	19.080	19.190	18.650	19.030	18.740	18,613,800
2026-04-22	19.150	19.180	18.900	19.070	18.779	24,812,000
2026-04-20	19.360	19.470	19.110	19.250	18.956	41,040,100
2026-04-17	20.200	20.330	19.410	19.430	19.133	45,139,000
2026-04-16	19.910	20.120	19.460	19.780	19.478	35,870,100
2026-04-15	19.680	19.870	19.550	19.840	19.537	39,081,700
2026-04-14	19.300	19.740	19.080	19.680	19.380	35,228,400
2026-04-13	19.400	19.410	18.810	19.260	18.966	67,037,700
2026-04-10	19.390	19.740	19.210	19.510	19.212	37,802,100
2026-04-09	18.860	19.280	18.670	19.160	18.868	40,108,400
2026-04-08	19.190	19.310	18.700	18.710	18.424	60,763,700
2026-04-07	18.240	18.310	17.790	18.050	17.775	42,624,300
2026-04-06	18.610	18.740	18.350	18.430	18.149	21,583,600
2026-04-02	17.980	18.720	17.760	18.590	18.306	27,826,400
2026-04-01	18.540	19.000	18.350	18.520	18.237	47,320,500
2026-03-31	17.520	18.490	17.320	18.400	18.119	54,051,300
2026-03-30	17.440	17.600	16.900	17.040	16.707	38,391,500
2026-03-27	17.610	17.820	17.210	17.210	16.873	42,461,100
2026-03-26	17.680	18.250	17.580	17.770	17.422	23,557,400
2026-03-25	17.850	18.310	17.780	18.000	17.648	44,334,400
2026-03-24	16.970	17.380	16.860	17.380	17.040	21,699,800
2026-03-23	16.770	17.430	16.660	17.260	16.922	38,247,900
2026-03-20	16.700	16.770	15.950	16.190	15.873	46,586,300
2026-03-19	16.590	17.150	16.380	16.920	16.589	59,021,100
2026-03-18	17.260	17.580	17.110	17.120	16.785	23,216,900
2026-03-17	17.270	18.100	17.220	17.600	17.256	30,507,800
2026-03-16	17.550	17.600	17.110	17.350	17.011	23,771,800
2026-03-13	17.340	17.600	16.850	16.880	16.550	19,622,000
2026-03-12	17.790	17.790	17.000	17.140	16.805	42,337,300
2026-03-11	17.900	18.420	17.800	17.990	17.638	23,407,700
2026-03-10	17.590	18.580	17.370	18.110	17.756	53,328,400
2026-03-09	17.240	17.540	16.580	17.320	16.981	37,855,700
2026-03-06	17.450	17.500	16.880	17.240	16.903	38,256,800
2026-03-05	18.150	18.270	17.430	17.560	17.217	71,248,600
2026-03-04	17.900	18.280	17.740	18.160	17.805	36,341,300
2026-03-03	17.760	17.870	17.130	17.540	17.197	70,126,200
2026-03-02	17.570	18.630	17.490	18.490	18.128	33,357,000
2026-02-27	18.050	18.360	17.830	17.900	17.550	50,947,300
2026-02-26	18.150	18.360	17.840	17.950	17.599	24,570,400
2026-02-25	18.220	18.540	18.070	18.140	17.785	29,596,100
2026-02-24	17.870	18.320	17.800	18.220	17.864	33,547,600
2026-02-23	17.850	17.980	17.660	17.860	17.511	33,070,600
2026-02-20	17.540	18.190	17.450	18.080	17.726	28,265,400
2026-02-19	17.600	17.950	17.490	17.750	17.403	33,377,000
2026-02-18	17.480	17.750	17.460	17.610	17.266	38,351,500
2026-02-13	17.180	17.610	17.080	17.460	17.119	38,407,300
2026-02-12	17.190	17.490	17.110	17.360	17.021	39,912,500
2026-02-11	17.600	17.680	17.140	17.290	16.952	46,555,200
2026-02-10	17.320	17.630	17.080	17.450	17.109	55,278,200
2026-02-09	17.050	17.700	16.920	17.620	17.275	24,451,100
2026-02-06	16.450	17.090	16.380	17.040	16.707	62,490,400
2026-02-05	15.900	16.280	15.830	16.260	15.942	53,976,900
2026-02-04	16.320	16.440	15.650	15.770	15.462	35,678,700
2026-02-03	16.590	16.780	16.250	16.450	16.128	42,608,900
2026-02-02	16.260	16.610	16.240	16.350	16.030	35,903,500
2026-01-30	16.680	16.900	16.040	16.150	15.834	55,423,600
2026-01-29	16.680	16.820	16.220	16.680	16.354	118,557,100
2026-01-28	16.240	16.600	16.060	16.510	16.187	48,570,900

← NewerPage 3 of 21 · 1,248 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.