B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.590	12.590	12.590	12.590	12.590	24,098
2025-10-16	12.580	12.730	12.430	12.600	12.600	28,851
2025-10-15	12.640	12.870	12.340	12.580	12.580	32,830
2025-10-14	12.650	12.730	12.520	12.520	12.520	30,574
2025-10-13	12.760	12.760	12.760	12.760	12.760	27,988
2025-10-10	12.610	12.610	12.610	12.610	12.610	31,157
2025-10-09	12.580	13.030	12.570	12.870	12.870	30,577
2025-10-08	12.680	12.680	12.680	12.680	12.680	34,975
2025-10-07	12.260	12.260	12.260	12.260	12.260	46,571
2025-10-06	12.660	12.660	12.660	12.660	12.660	35,453
2025-10-03	12.800	12.800	12.800	12.800	12.800	33,612
2025-10-02	12.880	12.880	12.880	12.880	12.880	34,980
2025-10-01	13.140	13.140	13.140	13.140	13.140	31,262
2025-09-30	13.320	13.320	13.320	13.320	13.320	27,243
2025-09-29	13.390	13.390	13.390	13.390	13.390	29,138
2025-09-26	13.230	13.230	13.230	13.230	13.230	25,841
2025-09-25	13.120	13.190	12.900	12.920	12.920	29,369
2025-09-24	13.270	13.320	13.100	13.100	13.100	32,427
2025-09-23	13.550	13.620	13.310	13.360	13.360	30,831
2025-09-22	13.550	13.550	13.550	13.550	13.550	31,229
2025-09-19	13.760	13.760	13.760	13.760	13.760	26,022
2025-09-18	13.630	13.770	13.560	13.730	13.730	25,268
2025-09-17	13.480	14.030	13.430	13.770	13.770	42,297
2025-09-16	13.600	13.630	13.380	13.550	13.550	29,935
2025-09-15	13.020	13.550	13.020	13.480	13.480	38,954
2025-09-12	12.990	12.990	12.990	12.990	12.990	29,411
2025-09-11	13.030	13.330	12.990	13.080	13.080	24,739
2025-09-10	13.010	13.230	12.960	13.030	13.030	26,475
2025-09-09	13.140	13.210	12.970	12.970	12.970	24,429
2025-09-08	13.380	13.430	13.110	13.130	13.130	29,254
2025-09-05	13.300	13.300	13.300	13.300	13.300	42,057
2025-09-04	12.940	13.150	12.910	13.090	13.090	25,420
2025-09-03	12.800	13.140	12.650	12.900	12.900	30,430
2025-09-02	12.820	12.910	12.630	12.840	12.840	28,845
2025-09-01	12.980	13.160	12.890	13.000	13.000	34,316
2025-08-29	12.900	12.900	12.900	12.900	12.900	32,298
2025-08-28	13.050	13.050	13.050	13.050	13.050	39,637
2025-08-27	12.440	12.690	12.400	12.690	12.690	24,819
2025-08-26	12.550	12.570	12.360	12.400	12.400	26,738
2025-08-25	12.560	12.780	12.500	12.500	12.500	30,562
2025-08-22	12.570	12.570	12.570	12.570	12.570	28,746
2025-08-21	12.200	12.380	12.130	12.300	12.300	30,495
2025-08-20	12.530	12.570	12.220	12.350	12.350	38,334
2025-08-19	13.040	13.100	12.480	12.510	12.510	41,236
2025-08-18	12.990	13.380	12.870	13.140	13.140	31,926
2025-08-15	12.790	13.160	12.720	13.160	13.160	27,021
2025-08-14	12.990	12.990	12.990	12.990	12.990	28,581
2025-08-13	12.650	12.780	12.570	12.700	12.700	27,987
2025-08-12	12.810	12.920	12.630	12.630	12.630	35,218
2025-08-11	12.730	12.730	12.730	12.730	12.730	34,793
2025-08-08	12.870	12.870	12.870	12.870	12.870	28,475
2025-08-07	12.950	12.950	12.950	12.950	12.950	25,957
2025-08-06	12.700	12.700	12.700	12.700	12.700	25,715
2025-08-05	12.550	12.550	12.550	12.550	12.550	24,822
2025-08-04	12.750	12.910	12.610	12.670	12.670	32,569
2025-08-01	12.620	12.620	12.620	12.620	12.620	32,441
2025-07-31	12.650	12.750	12.490	12.620	12.620	26,603
2025-07-30	12.750	12.750	12.750	12.750	12.750	24,581
2025-07-29	12.700	12.800	12.570	12.760	12.760	25,648
2025-07-28	13.070	13.180	12.580	12.610	12.610	34,207

← NewerPage 5 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.