B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	15.240	15.440	14.950	15.070	15.070	36,736
2026-07-10	15.380	15.380	15.380	15.380	15.380	41,159
2026-07-09	14.390	14.800	14.310	14.680	14.680	28,509
2026-07-08	14.530	14.620	14.130	14.300	14.300	37,961
2026-07-07	14.610	14.880	14.460	14.520	14.520	40,901
2026-07-06	14.650	14.740	14.460	14.550	14.550	32,519
2026-07-03	14.890	14.890	14.890	14.890	14.890	31,790
2026-07-02	14.550	14.730	14.440	14.500	14.500	31,892
2026-07-01	14.500	14.580	14.200	14.430	14.430	34,541
2026-06-30	14.660	14.690	14.310	14.500	14.500	37,445
2026-06-29	15.000	15.000	14.610	14.610	14.610	29,151
2026-06-26	14.880	14.880	14.880	14.880	14.880	30,522
2026-06-25	14.850	15.070	14.650	14.650	14.650	29,934
2026-06-24	14.500	15.080	14.500	15.000	15.000	35,239
2026-06-23	14.600	14.980	14.450	14.700	14.700	31,321
2026-06-22	14.580	14.860	14.500	14.630	14.630	33,711
2026-06-19	14.590	14.590	14.590	14.590	14.590	27,179
2026-06-18	14.740	14.740	14.200	14.250	14.250	41,143
2026-06-17	15.050	15.240	14.500	14.600	14.600	39,503
2026-06-16	15.120	15.180	14.870	15.000	15.000	34,802
2026-06-15	15.390	15.770	15.110	15.170	15.170	39,466
2026-06-12	15.290	15.580	15.120	15.190	15.190	31,499
2026-06-11	15.120	15.510	14.960	15.430	15.430	30,667
2026-06-10	15.330	15.350	14.910	15.020	15.020	40,610
2026-06-09	15.310	15.520	15.150	15.350	15.350	42,362
2026-06-08	15.420	15.420	15.080	15.120	15.120	37,605
2026-06-05	15.330	15.330	15.330	15.330	15.330	35,381
2026-06-03	15.430	15.430	15.430	15.430	15.430	49,614
2026-06-02	16.420	16.650	16.250	16.300	16.300	38,054
2026-06-01	16.500	16.590	16.000	16.250	16.250	35,792
2026-05-29	16.480	16.480	16.480	16.480	16.480	31,236
2026-05-28	16.400	16.670	16.120	16.500	16.500	30,663
2026-05-27	17.060	17.270	16.530	16.550	16.550	30,680
2026-05-26	17.210	17.310	16.790	16.820	16.820	27,608
2026-05-25	16.830	17.420	16.720	17.280	17.280	32,984
2026-05-22	16.600	16.600	16.600	16.600	16.600	27,317
2026-05-21	16.730	17.140	16.510	17.080	17.080	28,436
2026-05-20	16.020	17.070	15.990	16.790	16.790	42,510
2026-05-19	16.610	16.720	15.810	15.830	15.830	52,007
2026-05-18	16.660	16.930	16.500	16.710	16.710	33,437
2026-05-15	16.710	16.710	16.710	16.710	16.710	29,804
2026-05-14	16.920	17.000	16.590	16.860	16.860	29,730
2026-05-13	17.260	17.360	16.470	16.700	16.700	41,665
2026-05-12	17.450	17.670	17.220	17.220	17.220	29,103
2026-05-11	17.750	18.040	17.440	17.550	17.550	35,420
2026-05-08	17.790	17.790	17.790	17.790	17.790	35,628
2026-05-07	17.920	17.920	17.920	17.920	17.920	33,799
2026-05-06	18.490	18.490	18.490	18.490	18.490	32,349
2026-05-05	17.950	17.950	17.950	17.950	17.950	29,802
2026-05-04	18.000	18.210	17.730	18.000	18.000	40,678
2026-04-30	18.070	18.070	18.070	18.070	18.070	30,338
2026-04-29	18.460	18.530	17.750	17.750	17.750	33,209
2026-04-28	18.500	18.540	18.080	18.540	18.540	28,705
2026-04-27	18.980	19.040	18.630	18.630	18.630	26,755
2026-04-24	18.990	18.990	18.990	18.990	18.990	25,305
2026-04-23	19.100	19.180	18.660	19.070	19.070	26,446
2026-04-22	19.190	19.190	18.910	19.060	19.060	33,210
2026-04-20	19.150	19.150	19.150	19.150	19.150	32,447
2026-04-17	19.550	19.550	19.550	19.550	19.550	39,220
2026-04-16	19.840	20.100	19.460	19.720	19.720	34,914

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.