B3SA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	10.540	10.610	10.430	10.600	10.600	32,598
2025-01-27	10.350	10.550	10.300	10.540	10.540	36,073
2025-01-24	10.320	10.320	10.320	10.320	10.320	28,178
2025-01-23	10.430	10.490	10.290	10.360	10.360	29,434
2025-01-22	10.410	10.500	10.330	10.500	10.500	31,931
2025-01-21	10.300	10.470	10.200	10.350	10.350	33,681
2025-01-20	10.240	10.460	10.210	10.390	10.390	35,568
2025-01-17	10.270	10.270	10.270	10.270	10.270	32,472
2025-01-16	10.500	10.500	10.180	10.320	10.320	34,642
2025-01-15	9.850	10.510	9.850	10.410	10.410	50,930
2025-01-14	9.800	9.930	9.710	9.810	9.810	38,886
2025-01-13	9.820	9.890	9.730	9.800	9.800	49,417
2025-01-10	9.860	9.860	9.860	9.860	9.860	50,760
2025-01-09	10.300	10.390	9.950	10.200	10.200	38,207
2025-01-08	10.270	10.360	10.230	10.340	10.340	36,450
2025-01-07	10.390	10.550	10.270	10.270	10.270	42,059
2025-01-06	10.200	10.440	10.150	10.400	10.400	90,018
2025-01-03	10.150	10.150	10.150	10.150	10.150	36,275
2025-01-02	10.350	10.350	10.160	10.190	10.190	37,357
2024-12-30	10.350	10.350	10.350	10.350	10.350	35,700
2024-12-27	10.370	10.370	10.370	10.370	10.370	35,695
2024-12-26	10.260	10.390	10.200	10.360	10.360	39,226
2024-12-23	10.350	10.350	10.350	10.350	10.350	44,466
2024-12-20	10.300	10.300	10.300	10.300	10.300	49,931
2024-12-19	9.860	10.100	9.800	9.990	9.990	44,451
2024-12-18	10.110	10.120	9.800	9.800	9.800	58,709
2024-12-17	10.120	10.290	10.010	10.140	10.140	48,111
2024-12-16	10.330	10.500	10.090	10.090	10.090	48,837
2024-12-13	10.210	10.210	10.210	10.210	10.210	44,552
2024-12-12	10.340	10.350	10.100	10.180	10.180	45,110
2024-12-11	10.160	10.600	10.050	10.400	10.400	51,756
2024-12-10	10.150	10.150	10.150	10.150	10.150	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.