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 |
| 2026-09-17 | 17.730 | 17.790 | 17.240 | 17.600 | 17.384 | 31,853,100 |
| 2026-09-16 | 17.370 | 17.760 | 17.320 | 17.580 | 17.364 | 30,862,100 |
| 2026-09-15 | 17.560 | 17.610 | 17.200 | 17.420 | 17.420 | 28,718,200 |
| 2026-09-14 | 16.850 | 17.440 | 16.810 | 17.370 | 17.370 | 38,229,400 |
| 2026-09-11 | 17.800 | 17.830 | 17.200 | 17.280 | 17.280 | 32,548,400 |
| 2026-09-10 | 17.150 | 17.810 | 16.980 | 17.660 | 17.660 | 83,504,800 |
| 2026-09-09 | 17.470 | 17.510 | 17.080 | 17.290 | 17.290 | 57,684,700 |
| 2026-09-08 | 17.680 | 17.880 | 17.550 | 17.640 | 17.640 | 35,875,800 |
| 2026-09-04 | 17.250 | 17.610 | 17.120 | 17.370 | 17.370 | 29,092,100 |
| 2026-09-03 | 17.600 | 17.900 | 17.350 | 17.350 | 17.350 | 42,865,600 |
| 2026-09-02 | 16.740 | 17.570 | 16.710 | 17.260 | 17.260 | 41,077,700 |
| 2026-09-01 | 16.390 | 16.880 | 16.160 | 16.620 | 16.620 | 55,222,400 |
| 2026-08-31 | 16.220 | 16.440 | 16.080 | 16.220 | 16.220 | 32,513,500 |
| 2026-08-28 | 15.900 | 16.110 | 15.590 | 16.040 | 16.040 | 25,181,700 |
| 2026-08-27 | 15.620 | 15.880 | 15.600 | 15.730 | 15.730 | 16,678,400 |
| 2026-08-26 | 15.740 | 16.120 | 15.690 | 15.750 | 15.750 | 26,836,300 |
| 2026-08-25 | 15.470 | 15.850 | 15.380 | 15.750 | 15.750 | 33,217,000 |
| 2026-08-24 | 14.880 | 15.510 | 14.840 | 15.450 | 15.450 | 33,764,600 |
| 2026-08-21 | 14.420 | 15.090 | 14.370 | 15.090 | 15.090 | 43,621,500 |
| 2026-08-20 | 14.250 | 14.570 | 14.240 | 14.340 | 14.340 | 23,844,200 |
| 2026-08-19 | 14.670 | 14.930 | 14.350 | 14.420 | 14.420 | 32,229,200 |
| 2026-08-18 | 14.310 | 14.700 | 14.300 | 14.300 | 14.300 | 18,478,700 |
| 2026-08-17 | 14.600 | 14.940 | 14.410 | 14.410 | 14.410 | 35,182,900 |
| 2026-08-14 | 14.730 | 14.960 | 14.350 | 14.670 | 14.670 | 47,158,200 |
| 2026-08-13 | 14.180 | 14.850 | 14.160 | 14.800 | 14.800 | 61,419,200 |
| 2026-08-12 | 14.470 | 14.470 | 14.110 | 14.240 | 14.240 | 52,257,500 |
| 2026-08-11 | 14.650 | 14.750 | 14.230 | 14.290 | 14.290 | 41,817,200 |
| 2026-08-10 | 14.910 | 15.000 | 14.660 | 14.670 | 14.670 | 21,473,400 |
| 2026-08-07 | 15.430 | 15.500 | 14.840 | 14.950 | 14.950 | 26,676,900 |
| 2026-08-06 | 15.450 | 15.520 | 15.240 | 15.360 | 15.360 | 24,253,700 |
| 2026-08-05 | 15.760 | 16.150 | 15.480 | 15.550 | 15.550 | 37,288,600 |
| 2026-08-04 | 16.000 | 16.140 | 15.580 | 15.700 | 15.700 | 38,027,600 |
| 2026-08-03 | 15.730 | 15.730 | 15.440 | 15.620 | 15.620 | 30,632,200 |
| 2026-07-31 | 15.900 | 15.900 | 15.520 | 15.730 | 15.730 | 24,490,400 |
| 2026-07-30 | 15.400 | 15.630 | 15.310 | 15.630 | 15.630 | 42,168,300 |
| 2026-07-29 | 15.910 | 15.970 | 15.320 | 15.320 | 15.320 | 51,816,200 |
| 2026-07-28 | 16.090 | 16.220 | 15.860 | 16.000 | 16.000 | 19,864,600 |
| 2026-07-27 | 15.640 | 15.850 | 15.560 | 15.720 | 15.720 | 23,929,400 |
| 2026-07-24 | 15.450 | 15.670 | 15.430 | 15.440 | 15.440 | 35,227,200 |
| 2026-07-23 | 15.790 | 15.820 | 15.480 | 15.650 | 15.650 | 41,089,800 |
Page 1 of 21 · 1,250 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.