B3SA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	22.840	23.040	22.180	22.200	22.200	62,774
2026-10-06	23.280	23.930	22.440	22.750	22.750	89,123
2026-10-05	19.400	24.240	19.400	23.290	23.290	203,107
2026-10-02	18.990	18.990	18.990	18.990	18.990	50,114
2026-10-01	18.340	18.570	18.110	18.500	18.500	39,192
2026-09-30	18.440	18.440	18.440	18.440	18.440	0
2026-09-28	17.900	17.970	17.630	17.640	17.640	29,762
2026-09-25	17.900	17.900	17.900	17.900	17.900	23,386
2026-09-24	18.000	18.120	17.710	17.860	17.860	30,663
2026-09-23	18.060	18.480	17.970	18.020	18.020	37,562
2026-09-22	18.210	18.540	18.030	18.510	18.510	38,416
2026-09-21	17.720	18.380	17.720	18.310	18.310	42,853
2026-09-18	17.540	17.540	17.540	17.540	17.540	31,344
2026-09-17	17.680	17.780	17.260	17.720	17.720	29,811
2026-09-16	17.490	17.740	17.330	17.570	17.570	31,361
2026-09-15	17.490	17.600	17.200	17.380	17.380	29,625
2026-09-14	16.930	17.430	16.800	17.300	17.300	44,078
2026-09-11	17.200	17.200	17.200	17.200	17.200	34,526
2026-09-10	17.150	17.800	16.980	17.760	17.760	45,657
2026-09-09	17.490	17.610	17.090	17.260	17.260	35,106
2026-09-08	17.580	17.870	17.350	17.680	17.680	37,768
2026-09-04	17.400	17.400	17.400	17.400	17.400	34,967
2026-09-03	17.440	17.890	17.340	17.340	17.340	40,261
2026-09-02	16.690	17.560	16.650	17.230	17.230	49,306
2026-09-01	16.320	16.880	16.180	16.650	16.650	59,271
2026-08-31	16.110	16.440	16.080	16.250	16.250	44,292
2026-08-28	16.050	16.050	16.050	16.050	16.050	30,219
2026-08-27	15.700	15.880	15.600	15.650	15.650	27,699
2026-08-26	15.750	16.110	15.690	15.820	15.820	34,874
2026-08-25	15.390	15.820	15.340	15.700	15.700	38,666
2026-08-24	15.020	15.500	14.830	15.500	15.500	34,543
2026-08-21	15.020	15.020	15.020	15.020	15.020	34,879
2026-08-20	14.370	14.570	14.250	14.360	14.360	26,111
2026-08-19	14.460	14.910	14.350	14.400	14.400	32,641
2026-08-18	14.380	14.700	14.300	14.300	14.300	31,181
2026-08-17	14.650	14.930	14.420	14.510	14.510	31,685
2026-08-14	14.500	14.500	14.500	14.500	14.500	33,249
2026-08-13	14.220	14.850	14.170	14.850	14.850	32,819
2026-08-12	14.420	14.420	14.120	14.270	14.270	35,664
2026-08-11	14.210	14.210	14.210	14.210	14.210	42,402
2026-08-10	14.720	14.720	14.720	14.720	14.720	35,441
2026-08-07	15.080	15.080	15.080	15.080	15.080	37,024
2026-08-06	15.480	15.500	15.250	15.310	15.310	29,276
2026-08-05	15.770	16.140	15.490	15.490	15.490	34,259
2026-08-04	15.760	16.140	15.590	15.790	15.790	32,574
2026-08-03	15.880	16.000	15.450	15.650	15.650	32,685
2026-07-31	15.790	15.790	15.790	15.790	15.790	21,346
2026-07-30	15.460	15.610	15.330	15.610	15.610	26,404
2026-07-29	15.990	16.100	15.380	15.380	15.380	31,356
2026-07-28	15.900	16.200	15.830	16.000	16.000	30,531
2026-07-27	15.570	15.840	15.540	15.700	15.700	26,253
2026-07-24	15.400	15.400	15.400	15.400	15.400	24,787
2026-07-23	15.880	15.880	15.470	15.640	15.640	26,541
2026-07-22	15.310	15.910	15.180	15.890	15.890	34,092
2026-07-21	15.240	15.310	14.960	15.210	15.210	28,215
2026-07-20	15.350	15.430	15.150	15.260	15.260	26,188
2026-07-17	15.200	15.200	15.200	15.200	15.200	26,330
2026-07-16	15.770	15.770	15.250	15.420	15.420	33,209
2026-07-15	15.440	15.850	15.400	15.660	15.660	39,105
2026-07-14	15.220	15.480	15.160	15.380	15.380	32,645

Page 1 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.