B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.460	13.460	13.460	13.460	13.460	45,415
2025-04-25	13.280	13.280	13.280	13.280	13.280	40,582
2025-04-24	13.250	13.250	13.250	13.250	13.250	49,218
2025-04-23	12.460	12.830	12.420	12.650	12.650	39,615
2025-04-22	12.370	12.370	12.370	12.370	12.370	34,644
2025-04-17	12.150	12.150	12.150	12.150	12.150	23,609
2025-04-16	12.050	12.050	12.050	12.050	12.050	26,220
2025-04-15	12.180	12.180	12.180	12.180	12.180	30,506
2025-04-14	12.240	12.240	12.240	12.240	12.240	35,612
2025-04-11	11.900	11.900	11.900	11.900	11.900	26,633
2025-04-10	11.840	11.840	11.840	11.840	11.840	27,968
2025-04-09	12.190	12.190	12.190	12.190	12.190	38,137
2025-04-08	11.660	11.660	11.660	11.660	11.660	33,208
2025-04-07	11.820	11.820	11.820	11.820	11.820	56,760
2025-04-04	12.050	12.050	12.050	12.050	12.050	42,824
2025-04-03	12.680	12.680	12.680	12.680	12.680	40,188
2025-04-02	12.340	12.340	12.340	12.340	12.340	30,621
2025-04-01	12.200	12.200	12.200	12.200	12.200	31,839
2025-03-31	12.120	12.120	12.120	12.120	12.120	33,659
2025-03-28	12.250	12.250	12.250	12.250	12.250	26,047
2025-03-27	12.330	12.330	12.330	12.330	12.330	25,638
2025-03-26	12.450	12.450	12.450	12.450	12.450	31,935
2025-03-25	12.370	12.370	12.370	12.370	12.370	36,575
2025-03-24	12.350	12.350	12.350	12.350	12.350	34,209
2025-03-21	12.510	12.510	12.510	12.510	12.510	33,584
2025-03-20	12.410	12.410	12.410	12.410	12.410	35,474
2025-03-19	12.320	12.320	12.320	12.320	12.320	41,866
2025-03-18	12.040	12.040	12.040	12.040	12.040	44,959
2025-03-17	12.400	12.400	12.400	12.400	12.400	66,419
2025-03-14	12.900	12.900	12.900	12.900	12.900	100,108
2025-03-13	11.610	11.610	11.610	11.610	11.610	75,313
2025-03-12	10.520	10.520	10.520	10.520	10.520	32,322
2025-03-11	10.450	10.450	10.450	10.450	10.450	32,948
2025-03-10	10.430	10.430	10.430	10.430	10.430	44,999
2025-03-07	10.640	10.640	10.640	10.640	10.640	43,779
2025-03-06	10.590	10.690	10.450	10.600	10.600	41,629
2025-03-05	10.400	10.580	10.200	10.550	10.550	29,982
2025-02-28	10.410	10.410	10.410	10.410	10.410	49,992
2025-02-27	10.610	10.870	10.610	10.780	10.780	33,936
2025-02-26	10.800	10.870	10.610	10.620	10.620	36,383
2025-02-25	10.840	10.940	10.750	10.800	10.800	41,043
2025-02-24	11.290	11.290	10.800	10.800	10.800	73,105
2025-02-21	11.120	11.120	11.120	11.120	11.120	36,693
2025-02-20	11.350	11.430	11.160	11.230	11.230	32,118
2025-02-19	11.400	11.440	11.250	11.400	11.400	28,464
2025-02-18	11.580	11.720	11.400	11.520	11.520	30,657
2025-02-17	11.630	11.710	11.510	11.510	11.510	47,461
2025-02-14	11.630	11.630	11.630	11.630	11.630	60,533
2025-02-13	11.000	11.250	10.970	11.250	11.250	35,188
2025-02-12	11.180	11.180	10.910	10.960	10.960	39,111
2025-02-11	11.050	11.320	11.000	11.240	11.240	32,635
2025-02-10	11.010	11.180	10.970	11.060	11.060	36,719
2025-02-07	10.900	10.900	10.900	10.900	10.900	38,213
2025-02-06	10.910	11.260	10.900	11.200	11.200	31,081
2025-02-05	11.070	11.080	10.880	11.040	11.040	28,911
2025-02-04	11.160	11.240	10.980	10.980	10.980	37,049
2025-02-03	11.130	11.380	11.070	11.140	11.140	55,668
2025-01-31	11.020	11.020	11.020	11.020	11.020	48,441
2025-01-30	10.600	11.140	10.550	11.130	11.130	50,335
2025-01-29	10.600	10.620	10.510	10.580	10.580	30,615

← NewerPage 7 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.