B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.490	12.760	12.450	12.630	12.175	20,963,800
2025-10-27	12.630	12.780	12.480	12.530	12.079	15,181,600
2025-10-24	12.770	12.980	12.500	12.500	12.050	26,019,700
2025-10-23	12.550	12.690	12.460	12.590	12.137	25,108,500
2025-10-22	12.400	12.630	12.300	12.450	12.002	42,120,000
2025-10-21	12.600	12.630	12.330	12.330	11.886	17,862,400
2025-10-20	12.640	12.800	12.540	12.660	12.204	19,391,000
2025-10-17	12.550	12.710	12.500	12.560	12.108	38,344,100
2025-10-16	12.570	12.730	12.420	12.600	12.146	33,516,100
2025-10-15	12.380	12.880	12.330	12.640	12.185	44,926,600
2025-10-14	12.660	12.730	12.520	12.550	12.098	21,740,700
2025-10-13	12.770	12.810	12.640	12.710	12.252	19,134,300
2025-10-10	12.850	12.880	12.440	12.600	12.146	27,120,300
2025-10-09	12.670	13.040	12.670	12.790	12.330	28,855,700
2025-10-08	12.280	12.690	12.260	12.660	12.204	43,464,100
2025-10-07	12.520	12.580	12.160	12.240	11.799	33,534,000
2025-10-06	12.780	12.830	12.580	12.640	12.185	13,687,600
2025-10-03	12.850	12.930	12.690	12.750	12.291	14,804,900
2025-10-02	13.060	13.180	12.840	12.840	12.378	28,021,800
2025-10-01	13.550	13.560	13.090	13.090	12.619	32,626,800
2025-09-30	13.540	13.570	13.260	13.400	12.918	31,215,100
2025-09-29	13.400	13.560	13.310	13.400	12.918	27,585,100
2025-09-26	13.010	13.290	12.930	13.220	12.744	37,061,500
2025-09-25	13.140	13.190	12.890	12.950	12.484	33,539,200
2025-09-24	13.340	13.340	13.090	13.170	12.696	37,274,300
2025-09-23	13.540	13.620	13.310	13.340	12.860	41,427,400
2025-09-22	13.590	13.670	13.360	13.500	12.938	52,882,400
2025-09-19	13.730	13.960	13.660	13.660	13.092	41,804,900
2025-09-18	13.650	13.770	13.550	13.730	13.159	33,594,400
2025-09-17	13.450	14.040	13.430	13.720	13.149	39,739,900
2025-09-16	13.460	13.530	13.380	13.480	12.919	19,723,200
2025-09-15	13.090	13.550	13.030	13.370	12.814	29,161,000
2025-09-12	13.000	13.160	12.880	12.950	12.411	25,530,500
2025-09-11	13.080	13.330	12.990	13.120	12.574	28,319,200
2025-09-10	12.960	13.240	12.950	12.970	12.431	27,909,700
2025-09-09	13.120	13.210	12.970	13.010	12.469	17,176,500
2025-09-08	13.380	13.430	13.110	13.140	12.593	16,580,600
2025-09-05	13.330	13.640	13.320	13.380	12.823	24,940,400
2025-09-04	12.960	13.160	12.920	13.090	12.546	19,819,200
2025-09-03	12.740	13.140	12.650	12.950	12.411	28,385,800
2025-09-02	12.820	12.910	12.630	12.750	12.220	15,369,600
2025-09-01	12.950	13.170	12.890	12.980	12.440	13,726,300
2025-08-29	13.180	13.270	12.970	12.980	12.440	27,571,700
2025-08-28	12.780	13.300	12.670	13.030	12.488	44,836,800
2025-08-27	12.450	12.670	12.390	12.670	12.143	23,148,600
2025-08-26	12.550	12.570	12.380	12.440	11.923	18,756,700
2025-08-25	12.600	12.780	12.510	12.550	12.028	21,521,500
2025-08-22	12.350	12.680	12.270	12.560	12.038	34,681,400
2025-08-21	12.150	12.390	12.120	12.250	11.740	26,879,900
2025-08-20	12.530	12.570	12.220	12.330	11.817	45,171,200
2025-08-19	13.050	13.080	12.480	12.530	12.009	37,944,900
2025-08-18	13.150	13.380	13.140	13.160	12.613	17,580,500
2025-08-15	12.770	13.160	12.770	13.150	12.603	25,879,800
2025-08-14	12.580	13.150	12.580	12.850	12.316	25,411,600
2025-08-13	12.640	12.780	12.570	12.700	12.172	34,558,200
2025-08-12	12.760	12.930	12.630	12.650	12.124	34,054,800
2025-08-11	12.930	12.940	12.670	12.760	12.229	21,690,500
2025-08-08	12.900	13.060	12.770	12.880	12.344	30,494,500
2025-08-07	12.700	12.990	12.600	12.910	12.373	43,471,800
2025-08-06	12.740	12.840	12.570	12.720	12.191	21,662,300

← NewerPage 5 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.