B3 S.A. - Brasil Bolsa Balcão historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.210 | 22.480 | 21.980 | 22.110 | 22.110 | 38,309,100 |
| 2026-10-15 | 21.870 | 22.450 | 21.730 | 22.220 | 22.220 | 45,313,200 |
| 2026-10-14 | 22.300 | 22.350 | 21.660 | 22.330 | 22.330 | 69,936,900 |
| 2026-10-13 | 23.260 | 23.260 | 22.670 | 22.760 | 22.760 | 64,385,800 |
| 2026-10-09 | 23.000 | 23.530 | 22.980 | 23.350 | 23.350 | 63,980,100 |
| 2026-10-08 | 22.280 | 23.190 | 22.210 | 22.770 | 22.770 | 51,587,100 |
| 2026-10-07 | 22.900 | 23.050 | 22.200 | 22.330 | 22.330 | 70,151,300 |
| 2026-10-06 | 23.660 | 23.930 | 22.440 | 22.680 | 22.680 | 80,683,500 |
| 2026-10-05 | 22.100 | 24.280 | 22.030 | 23.300 | 23.300 | 200,158,200 |
| 2026-10-02 | 18.950 | 19.040 | 18.320 | 19.000 | 19.000 | 40,016,700 |
| 2026-10-01 | 18.320 | 18.580 | 18.110 | 18.430 | 18.430 | 36,039,100 |
| 2026-09-30 | 18.420 | 18.600 | 18.090 | 18.340 | 18.340 | 39,435,800 |
| 2026-09-29 | 17.690 | 18.050 | 17.530 | 17.900 | 17.900 | 56,307,100 |
| 2026-09-28 | 17.730 | 17.980 | 17.620 | 17.660 | 17.660 | 46,623,800 |
| 2026-09-25 | 17.760 | 18.030 | 17.610 | 17.960 | 17.960 | 17,058,300 |
| 2026-09-24 | 18.000 | 18.090 | 17.700 | 17.820 | 17.820 | 43,921,400 |
| 2026-09-23 | 18.040 | 18.490 | 17.970 | 18.040 | 18.040 | 46,402,400 |
| 2026-09-22 | 18.120 | 18.530 | 18.030 | 18.430 | 18.203 | 83,679,000 |
| 2026-09-21 | 17.780 | 18.380 | 17.750 | 18.230 | 18.006 | 49,189,900 |
| 2026-09-18 | 17.440 | 17.700 | 17.390 | 17.590 | 17.374 | 67,879,900 |
Page 1 of 1 · 20 trading days
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.