B3 S.A. - Brasil Bolsa Balcão historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.480	10.550	10.210	10.310	9.718	58,652,500
2024-11-07	10.600	11.010	10.490	10.710	10.095	55,293,600
2024-11-06	10.710	10.760	10.530	10.650	10.039	37,995,800
2024-11-05	10.720	10.980	10.620	10.970	10.340	28,896,400
2024-11-04	10.530	10.880	10.510	10.860	10.237	39,785,000
2024-11-01	10.650	10.650	10.330	10.420	9.822	33,123,200
2024-10-31	10.740	10.750	10.570	10.620	10.010	28,075,100
2024-10-30	10.850	10.870	10.720	10.780	10.161	26,539,600
2024-10-29	10.880	10.920	10.770	10.830	10.208	26,229,700
2024-10-28	10.780	10.950	10.770	10.890	10.265	29,203,800
2024-10-25	10.750	10.800	10.630	10.710	10.095	26,411,000
2024-10-24	10.620	10.780	10.510	10.780	10.161	34,038,300
2024-10-23	10.520	10.620	10.460	10.620	10.010	39,674,300
2024-10-22	10.740	10.810	10.550	10.610	10.001	29,304,400
2024-10-21	10.670	10.850	10.670	10.850	10.227	26,633,900
2024-10-18	10.780	10.820	10.590	10.650	10.039	30,999,400
2024-10-17	10.840	10.880	10.630	10.720	10.105	23,156,000
2024-10-16	10.850	11.010	10.750	10.980	10.350	41,240,600
2024-10-15	10.900	11.000	10.790	10.840	10.218	30,199,500
2024-10-14	10.690	10.980	10.660	10.880	10.255	35,854,800
2024-10-11	10.720	10.750	10.540	10.690	10.076	25,480,900
2024-10-10	10.710	10.830	10.700	10.750	10.133	37,701,700
2024-10-09	10.610	10.740	10.580	10.680	10.067	45,895,200
2024-10-08	10.660	10.780	10.630	10.700	10.086	46,497,200
2024-10-07	10.800	10.810	10.460	10.550	9.944	50,239,800
2024-10-04	10.700	10.760	10.650	10.750	10.133	42,988,300
2024-10-03	10.790	10.840	10.670	10.720	10.105	41,875,600
2024-10-02	10.900	10.980	10.780	10.940	10.312	61,962,200
2024-10-01	10.860	10.930	10.710	10.710	10.095	38,491,000
2024-09-30	10.680	10.800	10.590	10.710	10.095	60,955,500
2024-09-27	10.840	10.950	10.680	10.730	10.114	64,574,600
2024-09-26	10.860	10.970	10.760	10.850	10.227	167,073,900
2024-09-25	11.180	11.250	10.730	10.790	10.171	117,931,300
2024-09-24	11.360	11.420	11.170	11.250	10.604	84,784,300
2024-09-23	11.550	11.550	11.190	11.200	10.467	58,376,700
2024-09-20	12.000	12.060	11.570	11.600	10.841	55,541,400
2024-09-19	12.220	12.260	12.000	12.000	11.214	51,993,800
2024-09-18	12.180	12.380	12.090	12.130	11.336	42,205,300
2024-09-17	12.130	12.260	12.030	12.260	11.457	18,077,800
2024-09-16	12.200	12.240	12.100	12.160	11.364	24,753,700
2024-09-13	12.150	12.380	12.090	12.130	11.336	64,866,300
2024-09-12	12.150	12.280	11.940	12.050	11.261	47,159,100
2024-09-11	12.190	12.250	11.840	12.130	11.336	62,897,400
2024-09-10	12.220	12.460	12.170	12.440	11.626	70,072,700
2024-09-09	12.230	12.330	12.210	12.300	11.495	13,782,900
2024-09-06	12.510	12.550	12.220	12.230	11.429	27,784,200
2024-09-05	12.530	12.600	12.430	12.590	11.766	18,944,700
2024-09-04	12.120	12.770	12.120	12.550	11.728	44,741,500
2024-09-03	12.450	12.520	12.120	12.150	11.355	38,221,000
2024-09-02	12.590	12.640	12.370	12.430	11.616	15,680,500
2024-08-30	12.430	12.700	12.370	12.680	11.850	118,454,800
2024-08-29	12.600	12.670	12.430	12.540	11.719	39,235,500
2024-08-28	12.570	12.760	12.560	12.700	11.869	30,210,200
2024-08-27	12.800	12.830	12.620	12.650	11.822	39,600,600
2024-08-26	12.800	12.850	12.700	12.800	11.962	29,501,300
2024-08-23	12.650	12.850	12.540	12.740	11.906	58,243,700
2024-08-22	12.890	12.960	12.500	12.540	11.719	43,486,300
2024-08-21	12.960	12.960	12.830	12.960	12.112	55,896,700
2024-08-20	12.770	13.020	12.760	12.900	12.056	47,554,300
2024-08-19	12.610	12.910	12.550	12.790	11.953	31,024,400

← NewerPage 9 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.