B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.710	12.810	12.560	12.580	12.057	16,600,500
2025-08-04	12.800	12.910	12.610	12.680	12.153	29,274,800
2025-08-01	12.710	12.910	12.420	12.590	12.066	22,196,200
2025-07-31	12.550	12.750	12.490	12.580	12.057	24,010,500
2025-07-30	12.590	12.870	12.520	12.750	12.220	22,210,300
2025-07-29	12.700	12.800	12.590	12.710	12.181	17,195,600
2025-07-28	13.140	13.190	12.580	12.700	12.172	22,762,200
2025-07-25	13.060	13.220	13.060	13.070	12.526	20,299,900
2025-07-24	13.220	13.250	13.050	13.120	12.574	20,520,300
2025-07-23	13.070	13.500	13.060	13.390	12.833	20,683,700
2025-07-22	13.150	13.240	13.030	13.070	12.526	17,304,600
2025-07-21	13.050	13.200	12.970	13.100	12.555	27,833,400
2025-07-18	13.390	13.570	12.950	12.970	12.431	110,000,600
2025-07-17	13.680	13.750	13.540	13.740	13.168	19,252,700
2025-07-16	13.770	13.810	13.570	13.680	13.111	21,195,700
2025-07-15	13.740	13.850	13.490	13.730	13.159	28,427,600
2025-07-14	13.670	13.670	13.410	13.610	13.044	16,998,500
2025-07-11	13.990	14.050	13.520	13.730	13.159	24,753,200
2025-07-10	14.270	14.300	13.840	14.090	13.504	54,593,600
2025-07-09	14.490	14.550	14.330	14.480	13.878	43,324,400
2025-07-08	14.610	14.640	14.430	14.590	13.983	32,968,400
2025-07-07	14.740	14.790	14.550	14.650	14.041	60,133,400
2025-07-04	14.510	14.850	14.510	14.710	14.098	7,653,900
2025-07-03	14.470	14.830	14.460	14.620	14.012	28,673,500
2025-07-02	14.490	14.660	14.190	14.450	13.849	43,698,400
2025-07-01	14.630	14.730	14.370	14.500	13.897	29,418,200
2025-06-30	14.060	14.600	14.040	14.580	13.974	34,139,300
2025-06-27	13.980	14.250	13.950	14.120	13.533	20,422,900
2025-06-26	13.720	14.200	13.600	14.100	13.514	33,383,200
2025-06-25	13.410	13.670	13.400	13.610	13.044	20,218,100
2025-06-24	13.480	13.680	13.360	13.520	12.958	23,573,800
2025-06-23	13.620	13.630	13.280	13.400	12.843	32,994,200
2025-06-20	13.600	13.700	13.440	13.620	12.984	52,205,800
2025-06-18	13.490	13.800	13.450	13.790	13.146	55,485,100
2025-06-17	13.590	13.630	13.450	13.530	12.898	29,313,700
2025-06-16	13.300	13.620	13.280	13.470	12.841	31,235,100
2025-06-13	12.750	13.100	12.700	13.050	12.440	52,654,600
2025-06-12	12.870	13.090	12.800	12.980	12.374	66,355,600
2025-06-11	13.070	13.430	12.900	13.240	12.621	61,925,500
2025-06-10	13.300	13.400	13.050	13.140	12.526	32,255,300
2025-06-09	13.200	13.370	13.070	13.160	12.545	80,451,800
2025-06-06	13.530	13.660	13.530	13.570	12.936	24,936,300
2025-06-05	13.820	13.950	13.500	13.580	12.946	44,559,500
2025-06-04	13.900	14.170	13.880	13.950	13.298	32,415,100
2025-06-03	13.650	14.190	13.650	14.180	13.518	44,178,300
2025-06-02	14.160	14.170	13.540	13.710	13.069	45,794,000
2025-05-30	14.150	14.190	13.760	13.950	13.298	82,246,300
2025-05-29	14.100	14.240	13.900	14.100	13.441	48,897,400
2025-05-28	14.390	14.440	14.150	14.300	13.632	31,459,400
2025-05-27	14.610	14.610	14.380	14.380	13.708	30,670,400
2025-05-26	14.470	14.470	14.200	14.330	13.661	12,763,500
2025-05-23	14.060	14.390	13.830	14.390	13.718	32,278,300
2025-05-22	14.570	14.620	14.210	14.340	13.670	42,796,000
2025-05-21	14.870	14.900	14.450	14.500	13.823	39,859,700
2025-05-20	14.830	14.950	14.650	14.950	14.252	23,985,800
2025-05-19	14.770	14.860	14.660	14.820	14.128	20,967,500
2025-05-16	14.640	14.900	14.610	14.770	14.080	24,313,700
2025-05-15	14.640	14.870	14.540	14.770	14.080	43,622,900
2025-05-14	14.890	15.110	14.480	14.650	13.966	47,283,900
2025-05-13	14.710	15.010	14.650	14.950	14.252	58,164,100

← NewerPage 6 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.