B100 S.A. (BVMF:B1003)
Brazil · Delayed Price · Currency is BRL 31.00
+4.00 (14.81%)
At close: Jul 31, 2026
B100 S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 7.19% | 200 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 11.20% | 100 |
| Feb 27, 2026 | 9.50 | 12.50 | 8.08 | 12.50 | 12.50 | 25.00% | 1,900 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.17% | 300 |
| Feb 24, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 100 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -15.38% | 500 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 100 |