B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.360	15.360	15.360	15.360	15.360	38,278
2026-01-15	14.750	15.200	14.640	15.150	15.150	50,031
2026-01-14	14.350	14.780	14.320	14.750	14.750	34,958
2026-01-13	14.400	14.450	14.240	14.340	14.340	30,661
2026-01-12	14.500	14.630	14.300	14.600	14.600	36,016
2026-01-09	14.420	14.420	14.420	14.420	14.420	43,085
2026-01-08	14.310	14.430	14.120	14.270	14.270	28,834
2026-01-07	14.500	14.590	14.090	14.310	14.310	32,242
2026-01-06	14.010	14.560	13.990	14.450	14.450	44,965
2026-01-05	13.550	14.040	13.460	13.940	13.940	39,169
2026-01-02	13.420	13.420	13.420	13.420	13.420	34,745
2025-12-30	13.950	13.950	13.950	13.950	13.950	29,705
2025-12-29	13.640	13.850	13.610	13.850	13.850	33,750
2025-12-26	13.840	13.840	13.840	13.840	13.840	37,365
2025-12-23	13.470	13.470	13.470	13.470	13.470	30,684
2025-12-22	13.530	13.530	13.200	13.350	13.350	36,375
2025-12-19	13.500	13.500	13.500	13.500	13.500	34,922
2025-12-18	13.370	13.400	13.130	13.400	13.400	32,398
2025-12-17	13.720	13.720	13.070	13.340	13.340	52,071
2025-12-16	14.390	14.390	13.680	13.750	13.750	47,355
2025-12-15	14.540	14.620	14.430	14.460	14.460	29,996
2025-12-12	14.410	14.410	14.410	14.410	14.410	25,802
2025-12-11	14.190	14.550	14.070	14.290	14.290	25,861
2025-12-10	14.140	14.330	14.020	14.330	14.330	28,013
2025-12-09	14.260	14.310	13.900	14.040	14.040	32,843
2025-12-08	14.170	14.500	14.070	14.440	14.440	40,341
2025-12-05	14.020	14.020	14.020	14.020	14.020	55,128
2025-12-04	14.840	15.140	14.810	15.130	15.130	35,979
2025-12-03	15.140	15.210	14.750	14.750	14.750	34,936
2025-12-02	14.930	15.160	14.710	15.050	15.050	47,181
2025-12-01	15.080	15.100	14.770	14.850	14.850	37,996
2025-11-28	14.950	14.950	14.950	14.950	14.950	41,213
2025-11-27	14.640	14.780	14.540	14.780	14.780	29,874
2025-11-26	14.180	14.720	14.160	14.650	14.650	38,935
2025-11-25	13.900	14.220	13.850	14.180	14.180	29,596
2025-11-24	13.910	14.100	13.850	13.970	13.970	29,432
2025-11-21	13.960	13.960	13.960	13.960	13.960	24,901
2025-11-19	13.760	13.760	13.760	13.760	13.760	31,343
2025-11-18	13.950	14.290	13.860	13.980	13.980	28,034
2025-11-17	14.390	14.580	14.020	14.240	14.240	36,747
2025-11-14	14.490	14.490	14.490	14.490	14.490	37,561
2025-11-13	14.090	14.550	14.050	14.390	14.390	44,033
2025-11-12	13.630	14.220	13.580	14.070	14.070	61,401
2025-11-11	13.130	13.650	13.120	13.650	13.650	49,119
2025-11-10	13.000	13.130	12.880	13.130	13.130	34,265
2025-11-07	12.900	12.900	12.900	12.900	12.900	27,612
2025-11-06	13.250	13.280	13.030	13.030	13.030	31,833
2025-11-05	12.800	13.250	12.800	13.190	13.190	39,120
2025-11-04	12.830	12.940	12.560	12.940	12.940	38,404
2025-11-03	12.770	12.940	12.660	12.790	12.790	37,727
2025-10-31	12.650	12.650	12.650	12.650	12.650	25,330
2025-10-30	12.550	12.750	12.420	12.620	12.620	26,721
2025-10-29	12.720	12.790	12.540	12.660	12.660	27,860
2025-10-28	12.530	12.760	12.460	12.750	12.750	27,929
2025-10-27	12.630	12.770	12.470	12.470	12.470	30,349
2025-10-24	12.500	12.500	12.500	12.500	12.500	29,110
2025-10-23	12.550	12.700	12.450	12.700	12.700	24,553
2025-10-22	12.370	12.640	12.300	12.480	12.480	27,324
2025-10-21	12.570	12.640	12.340	12.390	12.390	31,009
2025-10-20	12.560	12.800	12.540	12.660	12.660	29,809

← NewerPage 4 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.