B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.090	13.090	13.090	13.090	13.090	20,399
2025-07-24	13.390	13.390	13.060	13.140	13.140	21,395
2025-07-23	13.120	13.500	13.060	13.460	13.460	25,550
2025-07-22	13.240	13.340	13.040	13.150	13.150	24,241
2025-07-21	13.050	13.050	13.050	13.050	13.050	31,123
2025-07-18	12.990	12.990	12.990	12.990	12.990	39,081
2025-07-17	13.650	13.790	13.540	13.790	13.790	19,776
2025-07-16	13.680	13.800	13.580	13.610	13.610	21,515
2025-07-15	13.590	13.850	13.490	13.700	13.700	29,417
2025-07-14	13.620	13.620	13.620	13.620	13.620	28,492
2025-07-11	13.720	13.720	13.720	13.720	13.720	36,126
2025-07-10	14.100	14.100	14.100	14.100	14.100	36,327
2025-07-09	14.440	14.570	14.340	14.400	14.400	21,031
2025-07-08	14.550	14.650	14.440	14.520	14.520	24,845
2025-07-07	14.660	14.780	14.530	14.560	14.560	31,937
2025-07-04	14.800	14.800	14.800	14.800	14.800	29,319
2025-07-03	14.460	14.820	14.450	14.610	14.610	33,691
2025-07-02	14.350	14.650	14.210	14.500	14.500	34,261
2025-07-01	14.580	14.730	14.370	14.510	14.510	35,533
2025-06-30	14.120	14.590	14.040	14.480	14.480	40,019
2025-06-27	14.160	14.160	14.160	14.160	14.160	27,402
2025-06-26	14.180	14.190	13.560	14.180	14.180	32,214
2025-06-25	13.380	13.670	13.360	13.670	13.670	23,399
2025-06-24	13.340	13.680	13.320	13.560	13.560	28,166
2025-06-23	13.670	13.750	13.280	13.330	13.330	31,231
2025-06-20	13.640	13.640	13.640	13.640	13.640	30,165
2025-06-18	13.800	13.800	13.800	13.800	13.800	27,276
2025-06-17	13.550	13.630	13.450	13.550	13.550	24,727
2025-06-16	13.130	13.610	13.100	13.510	13.510	35,604
2025-06-13	13.000	13.000	13.000	13.000	13.000	32,500
2025-06-12	13.000	13.100	12.810	12.990	12.990	32,364
2025-06-11	13.060	13.430	12.900	13.220	13.220	32,831
2025-06-10	13.340	13.410	13.060	13.120	13.120	31,637
2025-06-09	13.590	13.600	13.070	13.100	13.100	40,405
2025-06-06	13.660	13.660	13.660	13.660	13.660	26,107
2025-06-05	14.000	14.000	13.510	13.510	13.510	31,124
2025-06-04	14.190	14.190	13.840	13.980	13.980	36,218
2025-06-03	14.170	14.170	14.170	14.170	14.170	37,563
2025-06-02	13.700	13.700	13.700	13.700	13.700	41,545
2025-05-30	13.870	13.870	13.870	13.870	13.870	36,307
2025-05-29	14.180	14.180	14.180	14.180	14.180	35,249
2025-05-28	14.300	14.300	14.300	14.300	14.300	29,204
2025-05-27	14.440	14.440	14.440	14.440	14.440	31,225
2025-05-26	14.280	14.280	14.280	14.280	14.280	27,625
2025-05-23	14.390	14.390	14.390	14.390	14.390	28,742
2025-05-22	14.300	14.300	14.300	14.300	14.300	34,228
2025-05-21	14.580	14.580	14.580	14.580	14.580	31,330
2025-05-20	14.870	14.870	14.870	14.870	14.870	36,645
2025-05-19	14.850	14.850	14.850	14.850	14.850	35,940
2025-05-16	14.760	14.760	14.760	14.760	14.760	35,965
2025-05-15	14.840	14.840	14.840	14.840	14.840	35,827
2025-05-14	14.570	14.570	14.570	14.570	14.570	42,368
2025-05-13	14.970	14.970	14.970	14.970	14.970	56,756
2025-05-12	14.410	14.410	14.410	14.410	14.410	49,025
2025-05-09	14.510	14.510	14.510	14.510	14.510	0
2025-05-06	13.250	13.250	13.070	13.180	13.180	25,921
2025-05-05	13.240	13.240	13.240	13.240	13.240	31,173
2025-05-02	13.340	13.340	13.340	13.340	13.340	39,204
2025-04-30	13.350	13.350	13.350	13.350	13.350	30,295
2025-04-29	13.200	13.200	13.200	13.200	13.200	33,061

← NewerPage 6 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.