B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	19.710	19.870	19.560	19.830	19.830	37,647
2026-04-14	19.280	19.740	19.080	19.650	19.650	42,477
2026-04-13	19.300	19.410	18.820	19.330	19.330	49,547
2026-04-10	19.510	19.510	19.510	19.510	19.510	37,833
2026-04-09	18.800	19.290	18.680	19.160	19.160	37,821
2026-04-08	18.600	19.300	18.500	18.760	18.760	57,762
2026-04-07	18.410	18.420	17.790	18.030	18.030	36,629
2026-04-06	18.590	18.770	18.300	18.300	18.300	33,781
2026-04-02	18.580	18.580	18.580	18.580	18.580	38,083
2026-04-01	18.450	18.970	18.350	18.530	18.530	46,024
2026-03-31	17.190	18.460	17.110	18.430	18.430	53,720
2026-03-30	17.370	17.600	16.910	17.120	17.120	40,160
2026-03-27	17.190	17.190	17.190	17.190	17.190	32,958
2026-03-26	17.810	18.250	17.590	17.790	17.790	30,938
2026-03-25	17.530	18.300	17.490	17.910	17.910	44,414
2026-03-24	16.990	17.350	16.870	17.350	17.350	30,161
2026-03-23	16.340	17.400	16.330	17.240	17.240	45,644
2026-03-20	16.060	16.060	16.060	16.060	16.060	40,284
2026-03-19	16.890	17.130	16.390	16.850	16.850	44,726
2026-03-18	17.390	17.570	17.130	17.150	17.150	29,675
2026-03-17	17.320	18.080	17.230	17.700	17.700	37,241
2026-03-16	17.300	17.600	17.000	17.260	17.260	31,344
2026-03-13	16.820	16.820	16.820	16.820	16.820	32,637
2026-03-12	17.900	17.980	17.010	17.050	17.050	39,501
2026-03-11	17.980	18.400	17.800	17.970	17.970	30,851
2026-03-10	17.510	18.570	17.370	17.990	17.990	49,498
2026-03-09	17.100	17.550	16.580	17.410	17.410	53,070
2026-03-06	17.180	17.180	17.180	17.180	17.180	48,616
2026-03-05	18.160	18.270	17.440	17.560	17.560	40,128
2026-03-04	17.710	18.280	17.660	18.170	18.170	42,372
2026-03-03	18.250	18.250	17.150	17.590	17.590	62,947
2026-03-02	17.800	18.620	17.490	18.560	18.560	59,616
2026-02-27	18.040	18.040	18.040	18.040	18.040	45,802
2026-02-26	18.150	18.360	17.840	18.020	18.020	32,510
2026-02-25	18.210	18.510	18.070	18.220	18.220	38,787
2026-02-24	17.860	18.310	17.810	18.130	18.130	37,329
2026-02-23	18.000	18.040	17.660	17.850	17.850	36,882
2026-02-20	18.050	18.050	18.050	18.050	18.050	44,855
2026-02-19	17.590	17.950	17.500	17.670	17.670	39,262
2026-02-18	17.460	17.740	17.340	17.570	17.570	31,163
2026-02-13	17.430	17.430	17.430	17.430	17.430	36,983
2026-02-12	17.290	17.480	17.110	17.300	17.300	37,167
2026-02-11	17.480	17.660	17.150	17.440	17.440	43,419
2026-02-10	17.330	17.630	17.090	17.430	17.430	47,079
2026-02-09	17.100	17.720	16.920	17.720	17.720	54,853
2026-02-06	17.020	17.020	17.020	17.020	17.020	62,673
2026-02-05	15.810	16.280	15.800	16.260	16.260	44,448
2026-02-04	16.480	16.490	15.650	15.730	15.730	49,519
2026-02-03	16.540	16.780	16.250	16.490	16.490	49,821
2026-02-02	16.160	16.600	16.110	16.460	16.460	47,522
2026-01-30	16.680	16.900	16.420	16.450	16.450	20,540
2026-01-29	16.570	16.820	16.220	16.740	16.740	53,705
2026-01-28	16.190	16.590	16.060	16.590	16.590	53,784
2026-01-27	15.840	16.250	15.830	16.250	16.250	50,245
2026-01-26	15.850	15.910	15.360	15.850	15.850	47,763
2026-01-23	15.810	15.810	15.810	15.810	15.810	50,994
2026-01-22	15.500	15.970	15.280	15.740	15.740	53,085
2026-01-21	14.820	15.650	14.770	15.520	15.520	57,966
2026-01-20	15.100	15.220	14.440	14.770	14.770	50,496
2026-01-19	15.220	15.270	14.930	15.200	15.200	27,711

← NewerPage 3 of 4 · 240 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.