B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.850	16.250	15.790	16.160	15.844	53,356,200
2026-01-26	15.870	15.910	15.350	15.680	15.373	41,590,300
2026-01-23	15.660	16.140	15.330	15.820	15.511	46,608,800
2026-01-22	15.600	15.990	15.290	15.620	15.315	56,650,300
2026-01-21	15.000	15.660	14.860	15.500	15.197	81,358,100
2026-01-20	15.060	15.220	14.440	14.670	14.383	126,606,100
2026-01-19	15.180	15.270	14.930	15.100	14.805	17,187,300
2026-01-16	15.000	15.310	15.000	15.240	14.942	46,183,300
2026-01-15	14.790	15.200	14.630	15.120	14.824	51,505,100
2026-01-14	14.420	14.780	14.310	14.730	14.442	43,356,400
2026-01-13	14.360	14.450	14.230	14.310	14.030	26,056,900
2026-01-12	14.440	14.640	14.290	14.490	14.207	30,178,100
2026-01-09	14.400	14.810	14.350	14.460	14.177	51,883,500
2026-01-08	14.360	14.430	14.120	14.380	14.099	74,915,400
2026-01-07	14.490	14.610	14.100	14.280	14.001	28,359,300
2026-01-06	14.050	14.570	14.020	14.500	14.216	31,323,200
2026-01-05	13.500	14.040	13.490	13.950	13.677	26,006,500
2026-01-02	13.590	13.720	13.350	13.430	13.167	25,030,000
2025-12-30	13.830	14.040	13.820	13.890	13.618	24,758,000
2025-12-29	13.590	13.830	13.590	13.790	13.293	24,699,600
2025-12-26	13.530	13.830	13.410	13.720	13.226	24,322,100
2025-12-23	13.280	13.630	13.240	13.530	13.043	26,819,000
2025-12-22	13.390	13.450	13.190	13.240	12.763	25,118,500
2025-12-19	13.220	13.450	13.210	13.390	12.908	39,377,400
2025-12-18	13.160	13.400	13.130	13.300	12.821	38,525,400
2025-12-17	13.700	13.720	13.070	13.250	12.773	132,381,000
2025-12-16	14.300	14.300	13.670	13.720	13.226	60,275,300
2025-12-15	14.540	14.610	14.410	14.410	13.891	38,100,400
2025-12-12	14.370	14.660	14.230	14.330	13.814	30,560,500
2025-12-11	14.140	14.550	14.060	14.300	13.785	23,197,900
2025-12-10	14.170	14.320	14.010	14.210	13.698	23,459,000
2025-12-09	14.130	14.240	13.890	14.120	13.612	29,507,300
2025-12-08	14.120	14.500	14.080	14.350	13.833	42,127,300
2025-12-05	15.020	15.080	13.840	14.010	13.506	63,305,600
2025-12-04	14.890	15.140	14.840	15.020	14.479	41,656,800
2025-12-03	15.200	15.220	14.720	14.790	14.257	33,323,800
2025-12-02	14.910	15.170	14.700	15.100	14.556	56,471,500
2025-12-01	14.940	15.050	14.780	14.890	14.354	25,552,400
2025-11-28	14.720	15.110	14.720	14.960	14.421	31,855,300
2025-11-27	14.610	14.780	14.540	14.730	14.200	30,241,300
2025-11-26	14.170	14.720	14.160	14.710	14.180	35,623,400
2025-11-25	13.970	14.220	13.900	14.170	13.660	21,263,100
2025-11-24	13.880	14.100	13.850	13.980	13.477	39,046,200
2025-11-21	13.810	13.890	13.590	13.890	13.390	28,389,800
2025-11-19	14.050	14.060	13.780	13.850	13.351	34,599,400
2025-11-18	14.070	14.290	13.990	14.050	13.544	56,692,100
2025-11-17	14.380	14.580	14.020	14.160	13.650	39,319,600
2025-11-14	14.450	14.600	14.330	14.440	13.920	34,127,600
2025-11-13	14.060	14.560	14.050	14.470	13.949	66,538,000
2025-11-12	13.620	14.220	13.580	14.120	13.612	73,999,300
2025-11-11	13.230	13.650	13.170	13.530	13.043	66,621,000
2025-11-10	13.030	13.120	12.880	13.120	12.648	37,328,100
2025-11-07	13.080	13.150	12.930	12.980	12.513	21,686,600
2025-11-06	13.250	13.250	13.030	13.100	12.628	33,002,800
2025-11-05	12.840	13.250	12.790	13.200	12.725	32,733,700
2025-11-04	12.800	12.910	12.550	12.840	12.378	38,086,200
2025-11-03	12.790	12.940	12.680	12.840	12.378	27,192,300
2025-10-31	12.730	12.760	12.640	12.660	12.204	17,872,900
2025-10-30	12.500	12.750	12.410	12.600	12.146	14,072,300
2025-10-29	12.700	12.790	12.550	12.640	12.185	20,173,700

← NewerPage 4 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.