BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.71	12.91	12.51	12.56	12.56	-0.16%	11,417,900
Jul 31, 2025	12.55	12.75	12.49	12.58	12.58	-1.33%	24,005,000
Jul 30, 2025	12.59	12.87	12.52	12.75	12.75	0.31%	22,210,300
Jul 29, 2025	12.70	12.80	12.59	12.71	12.71	0.08%	17,195,600
Jul 28, 2025	13.14	13.19	12.58	12.70	12.70	-2.83%	22,762,200
Jul 25, 2025	13.06	13.22	13.06	13.07	13.07	-0.38%	20,299,900
Jul 24, 2025	13.22	13.25	13.05	13.12	13.12	-2.02%	20,520,300
Jul 23, 2025	13.07	13.50	13.06	13.39	13.39	2.45%	20,683,700
Jul 22, 2025	13.15	13.24	13.03	13.07	13.07	-0.23%	17,304,600
Jul 21, 2025	13.05	13.20	12.97	13.10	13.10	1.00%	27,833,400
Jul 18, 2025	13.39	13.57	12.95	12.97	12.97	-5.60%	110,000,600
Jul 17, 2025	13.68	13.75	13.54	13.74	13.74	0.44%	19,252,700
Jul 16, 2025	13.77	13.81	13.57	13.68	13.68	-0.36%	21,195,700
Jul 15, 2025	13.74	13.85	13.49	13.73	13.73	0.88%	28,427,600
Jul 14, 2025	13.67	13.67	13.41	13.61	13.61	-0.87%	16,998,500
Jul 11, 2025	13.99	14.05	13.52	13.73	13.73	-2.42%	24,753,200
Jul 10, 2025	14.27	14.30	13.84	14.07	14.07	-2.83%	54,593,600
Jul 9, 2025	14.49	14.55	14.33	14.48	14.48	-0.75%	43,324,400
Jul 8, 2025	14.61	14.64	14.43	14.59	14.59	-0.41%	32,968,400
Jul 7, 2025	14.74	14.79	14.55	14.65	14.65	-0.41%	60,133,400
Jul 4, 2025	14.51	14.85	14.51	14.71	14.71	0.62%	7,653,900
Jul 3, 2025	14.47	14.83	14.46	14.62	14.62	1.18%	28,673,500
Jul 2, 2025	14.49	14.66	14.19	14.45	14.45	-0.34%	43,698,400
Jul 1, 2025	14.63	14.73	14.37	14.50	14.50	-0.55%	29,418,200
Jun 30, 2025	14.06	14.60	14.04	14.58	14.58	3.26%	34,139,300
Jun 27, 2025	13.98	14.25	13.95	14.12	14.12	0.14%	20,422,900
Jun 26, 2025	13.72	14.20	13.60	14.10	14.10	3.60%	33,383,200
Jun 25, 2025	13.41	13.67	13.40	13.61	13.61	0.67%	20,218,100
Jun 24, 2025	13.48	13.68	13.36	13.52	13.52	1.35%	23,573,800
Jun 23, 2025	13.56	13.57	13.22	13.34	13.34	-1.62%	33,147,308
Jun 20, 2025	13.54	13.64	13.38	13.56	13.56	-1.24%	52,448,059
Jun 18, 2025	13.43	13.74	13.39	13.73	13.73	1.93%	55,742,575
Jun 17, 2025	13.53	13.57	13.39	13.47	13.47	0.45%	29,449,729
Jun 16, 2025	13.24	13.56	13.22	13.41	13.41	3.23%	31,380,045
Jun 13, 2025	12.69	13.04	12.64	12.99	12.99	0.54%	52,898,941
Jun 12, 2025	12.81	13.03	12.74	12.92	12.92	-1.97%	66,663,520
Jun 11, 2025	13.01	13.37	12.84	13.18	13.18	0.76%	62,212,863
Jun 10, 2025	13.24	13.34	12.99	13.08	13.08	-0.15%	32,404,979
Jun 9, 2025	13.14	13.31	13.01	13.10	13.10	-3.03%	80,825,133
Jun 6, 2025	13.47	13.60	13.47	13.51	13.51	-0.07%	25,052,016
Jun 5, 2025	13.76	13.89	13.44	13.52	13.52	-2.66%	44,766,276
Jun 4, 2025	13.84	14.10	13.82	13.89	13.89	-1.56%	32,565,521
Jun 3, 2025	13.59	14.12	13.59	14.11	14.11	3.37%	44,383,307
Jun 2, 2025	14.09	14.10	13.48	13.65	13.65	-1.73%	46,006,505
May 30, 2025	14.08	14.12	13.70	13.89	13.89	-1.00%	82,627,961
May 29, 2025	14.03	14.17	13.84	14.03	14.03	-1.41%	49,124,306
May 28, 2025	14.32	14.37	14.08	14.23	14.23	-0.56%	31,605,386
May 27, 2025	14.54	14.54	14.31	14.31	14.31	0.35%	30,812,724
May 26, 2025	14.40	14.40	14.13	14.26	14.26	-0.42%	12,822,728
May 23, 2025	14.00	14.32	13.77	14.32	14.32	0.35%	32,428,086