B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.510	14.590	14.260	14.360	13.689	71,564,100
2025-05-09	14.300	14.620	14.200	14.530	13.851	87,134,400
2025-05-08	13.480	14.530	13.460	14.250	13.584	206,214,600
2025-05-07	13.240	13.250	12.950	13.150	12.536	32,650,800
2025-05-06	13.200	13.220	13.070	13.160	12.545	38,505,300
2025-05-05	13.300	13.330	13.150	13.210	12.593	21,723,000
2025-05-02	13.410	13.480	13.260	13.310	12.688	35,156,600
2025-04-30	13.180	13.490	13.130	13.490	12.860	60,556,100
2025-04-29	13.320	13.590	13.230	13.230	12.612	46,192,900
2025-04-28	13.430	13.680	13.360	13.420	12.793	34,401,500
2025-04-25	13.110	13.440	13.040	13.390	12.764	37,617,800
2025-04-24	12.700	13.300	12.680	13.270	12.650	57,242,400
2025-04-23	12.530	12.840	12.530	12.650	12.059	34,484,400
2025-04-22	12.100	12.490	12.090	12.420	11.840	24,950,100
2025-04-17	12.010	12.250	11.960	12.180	11.611	16,597,800
2025-04-16	12.150	12.220	12.000	12.060	11.497	48,582,300
2025-04-15	12.080	12.350	12.060	12.260	11.687	30,452,400
2025-04-14	12.230	12.250	11.940	12.170	11.601	35,402,500
2025-04-11	11.950	12.000	11.710	11.940	11.382	46,094,000
2025-04-10	12.160	12.170	11.750	11.860	11.306	37,053,200
2025-04-09	11.620	12.250	11.600	12.170	11.601	71,372,100
2025-04-08	12.020	12.170	11.650	11.740	11.192	35,507,800
2025-04-07	11.860	12.250	11.620	11.950	11.392	50,560,500
2025-04-04	12.420	12.500	12.040	12.050	11.487	38,448,800
2025-04-03	12.360	12.870	12.360	12.730	12.135	57,239,000
2025-04-02	12.270	12.440	12.190	12.420	11.840	20,422,100
2025-04-01	12.010	12.340	11.990	12.260	11.687	22,267,700
2025-03-31	12.140	12.290	12.000	12.140	11.573	29,378,400
2025-03-28	12.300	12.450	12.070	12.240	11.668	20,197,500
2025-03-27	12.410	12.480	12.310	12.390	11.811	27,455,400
2025-03-26	12.400	12.610	12.320	12.380	11.802	22,029,800
2025-03-25	12.470	12.600	12.310	12.390	11.811	25,375,500
2025-03-24	12.560	12.560	12.320	12.400	11.761	40,560,200
2025-03-21	12.520	12.570	12.330	12.560	11.913	46,789,800
2025-03-20	12.300	12.490	12.240	12.400	11.761	42,754,900
2025-03-19	12.180	12.440	12.000	12.350	11.713	41,690,500
2025-03-18	12.380	12.410	11.910	12.040	11.419	112,067,000
2025-03-17	12.870	12.870	12.410	12.420	11.780	89,758,000
2025-03-14	11.730	12.900	11.700	12.870	12.207	126,026,800
2025-03-13	10.980	11.630	10.930	11.600	11.002	111,595,000
2025-03-12	10.400	10.520	10.350	10.500	9.959	39,894,000
2025-03-11	10.490	10.510	10.340	10.400	9.864	26,354,600
2025-03-10	10.550	10.590	10.370	10.470	9.930	33,483,600
2025-03-07	10.600	10.840	10.520	10.700	10.148	41,638,200
2025-03-06	10.500	10.690	10.440	10.640	10.092	39,802,700
2025-03-05	10.230	10.580	10.170	10.530	9.987	46,942,500
2025-02-28	10.620	10.670	10.340	10.400	9.864	57,805,500
2025-02-27	10.640	10.870	10.630	10.700	10.148	32,846,300
2025-02-26	10.850	10.870	10.610	10.640	10.092	40,355,500
2025-02-25	10.880	10.940	10.730	10.800	10.243	76,158,600
2025-02-24	11.230	11.250	10.800	10.840	10.281	58,518,400
2025-02-21	11.040	11.300	10.940	11.220	10.642	94,029,400
2025-02-20	11.370	11.430	11.160	11.290	10.708	44,076,800
2025-02-19	11.400	11.440	11.250	11.370	10.784	38,104,400
2025-02-18	11.590	11.730	11.400	11.520	10.926	58,285,600
2025-02-17	11.650	11.710	11.510	11.580	10.983	36,112,100
2025-02-14	11.300	11.650	11.270	11.590	10.993	46,583,100
2025-02-13	10.990	11.240	10.980	11.170	10.594	21,988,200
2025-02-12	11.010	11.110	10.910	11.040	10.471	43,189,900
2025-02-11	11.200	11.330	11.110	11.180	10.604	29,425,200

← NewerPage 7 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.