B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.080	11.180	10.980	11.100	10.528	25,229,800
2025-02-07	11.210	11.260	10.910	10.960	10.395	34,977,500
2025-02-06	10.940	11.260	10.920	11.220	10.642	26,547,400
2025-02-05	11.080	11.090	10.890	10.990	10.423	36,082,500
2025-02-04	11.180	11.250	11.010	11.070	10.499	40,751,400
2025-02-03	11.200	11.380	11.070	11.160	10.585	42,468,600
2025-01-31	11.090	11.310	11.040	11.190	10.613	60,632,400
2025-01-30	10.560	11.170	10.560	11.090	10.518	98,412,200
2025-01-29	10.610	10.620	10.500	10.550	10.006	43,636,900
2025-01-28	10.560	10.610	10.430	10.550	10.006	45,701,800
2025-01-27	10.340	10.560	10.290	10.560	10.016	52,771,300
2025-01-24	10.350	10.400	10.260	10.370	9.835	45,091,300
2025-01-23	10.430	10.500	10.290	10.350	9.816	36,718,200
2025-01-22	10.480	10.500	10.330	10.430	9.892	47,319,900
2025-01-21	10.330	10.480	10.200	10.370	9.835	25,403,800
2025-01-20	10.200	10.460	10.200	10.320	9.788	11,418,100
2025-01-17	10.290	10.420	10.180	10.350	9.816	30,748,300
2025-01-16	10.460	10.480	10.180	10.270	9.741	26,640,800
2025-01-15	9.970	10.510	9.930	10.500	9.959	53,092,400
2025-01-14	9.790	9.930	9.710	9.840	9.333	39,132,200
2025-01-13	9.810	9.890	9.730	9.790	9.285	30,436,900
2025-01-10	10.160	10.190	9.800	9.800	9.295	36,793,100
2025-01-09	10.210	10.300	9.940	10.200	9.674	54,212,100
2025-01-08	10.230	10.360	10.210	10.300	9.769	38,515,300
2025-01-07	10.420	10.560	10.280	10.310	9.779	60,452,900
2025-01-06	10.250	10.440	10.160	10.380	9.845	39,587,600
2025-01-03	10.160	10.280	10.040	10.100	9.579	42,817,300
2025-01-02	10.320	10.330	10.150	10.200	9.674	29,510,200
2024-12-30	10.350	10.400	10.220	10.320	9.788	38,408,700
2024-12-27	10.400	10.500	10.340	10.360	9.765	44,639,700
2024-12-26	10.190	10.400	10.160	10.330	9.737	30,737,700
2024-12-23	10.160	10.360	10.140	10.260	9.671	37,011,700
2024-12-20	9.980	10.360	9.940	10.270	9.680	63,902,800
2024-12-19	9.870	10.110	9.800	9.980	9.407	58,258,000
2024-12-18	10.010	10.060	9.790	9.860	9.294	83,174,900
2024-12-17	10.120	10.290	10.000	10.120	9.539	67,956,300
2024-12-16	10.290	10.500	10.100	10.120	9.539	89,670,800
2024-12-13	10.250	10.470	10.170	10.220	9.633	149,204,900
2024-12-12	10.260	10.350	10.100	10.280	9.690	97,737,700
2024-12-11	10.150	10.620	10.040	10.390	9.794	90,179,100
2024-12-10	10.100	10.160	9.970	10.160	9.577	73,907,300
2024-12-09	9.920	10.110	9.900	10.000	9.426	61,349,800
2024-12-06	9.890	10.200	9.800	9.930	9.360	128,262,700
2024-12-05	9.710	9.850	9.670	9.780	9.219	54,294,600
2024-12-04	9.410	9.640	9.400	9.570	9.021	35,039,100
2024-12-03	9.400	9.490	9.310	9.460	8.917	39,449,100
2024-12-02	9.200	9.420	9.140	9.370	8.832	78,340,300
2024-11-29	9.200	9.340	8.990	9.260	8.728	81,908,200
2024-11-28	9.770	9.820	9.150	9.150	8.625	65,340,600
2024-11-27	10.130	10.190	9.760	9.760	9.200	57,603,000
2024-11-26	10.190	10.250	10.030	10.180	9.596	52,418,300
2024-11-25	10.040	10.190	9.970	10.140	9.558	85,622,700
2024-11-22	9.960	10.020	9.830	10.020	9.445	59,138,800
2024-11-21	9.890	9.920	9.800	9.820	9.256	67,659,300
2024-11-19	10.010	10.090	9.970	10.020	9.445	53,425,300
2024-11-18	10.130	10.180	9.940	10.000	9.426	88,368,100
2024-11-14	10.190	10.320	10.080	10.270	9.680	86,415,300
2024-11-13	10.330	10.360	10.080	10.230	9.643	73,712,300
2024-11-12	10.150	10.350	10.070	10.310	9.718	55,851,700
2024-11-11	10.250	10.270	10.070	10.160	9.577	66,155,900

← NewerPage 8 of 21 · 1,247 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.