B100 S.A. (BVMF:B1003)
Brazil · Delayed Price · Currency is BRL 30.00
-2.00 (-6.25%)
Last updated: Sep 8, 2026, 4:53 PM GMT-3
B100 S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 32.00 | 32.00 | 28.00 | 30.00 | 30.00 | -6.25% | 600 |
| Sep 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 300 |
| Sep 2, 2026 | 36.00 | 36.00 | 31.00 | 31.00 | 31.00 | -13.89% | 800 |
| Sep 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | 100 |
| Aug 26, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 200 |
| Aug 21, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 13.33% | 400 |
| Aug 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 15.38% | 100 |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -16.13% | 100 |
| Jul 31, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 14.81% | 200 |
| Jul 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 100 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Jul 28, 2026 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 13.64% | 300 |
| Jul 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.03% | 200 |
| Jul 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 11.26% | 100 |
| Jul 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 16.85% | 100 |
| Jun 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 100 |
| Apr 24, 2026 | 20.00 | 20.00 | 18.40 | 18.40 | 18.40 | -8.00% | 700 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 100 |
| Apr 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -8.64% | 1,100 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 100 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 200 |
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 16.81% | 100 |
| Mar 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 32.15% | 300 |