Skip to main content
logo
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.20
+0.82 (4.72%)
Mar 25, 2026, 2:55 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202617.8518.2717.7818.10-4.14%12,219,100
Mar 24, 202616.9717.3816.8617.3817.380.70%21,282,200
Mar 23, 202616.7717.4316.6617.2617.266.61%38,247,900
Mar 20, 202616.7016.7715.9516.1916.19-4.31%46,488,800
Mar 19, 202616.5917.1516.3816.9216.92-1.17%59,021,100
Mar 18, 202617.2617.5817.1117.1217.12-2.73%23,113,700
Mar 17, 202617.2718.1017.2217.6017.601.44%30,507,800
Mar 16, 202617.5517.6017.1117.3517.352.78%23,764,500
Mar 13, 202617.3417.6016.8516.8816.88-1.52%19,615,800
Mar 12, 202617.7917.7917.0017.1417.14-4.72%42,253,000
Mar 11, 202617.9018.4217.8017.9917.99-0.66%23,407,700
Mar 10, 202617.5918.5817.3718.1118.114.56%53,303,000
Mar 9, 202617.2417.5416.5817.3217.320.46%37,855,700
Mar 6, 202617.4517.5016.8817.2417.24-1.82%38,253,200
Mar 5, 202618.1518.2717.4317.5617.56-3.30%71,248,600
Mar 4, 202617.9018.2817.7418.1618.163.53%36,341,300
Mar 3, 202617.7617.8717.1317.5417.54-5.14%70,126,200
Mar 2, 202617.5718.6317.4918.4918.493.30%33,347,800
Feb 27, 202618.0518.3617.8317.9017.90-0.28%50,925,800
Feb 26, 202618.1518.3617.8417.9517.95-1.05%24,570,400
Feb 25, 202618.2218.5418.0718.1418.14-0.44%29,596,100
Feb 24, 202617.8718.3217.8018.2218.222.02%33,547,600
Feb 23, 202617.8517.9817.6617.8617.86-1.22%33,070,600
Feb 20, 202617.5418.1917.4518.0818.081.86%28,256,300
Feb 19, 202617.6017.9517.4917.7517.750.80%33,377,000
Feb 18, 202617.4817.7517.4617.6117.610.86%38,351,500
Feb 13, 202617.1817.6117.0817.4617.460.58%38,407,000
Feb 12, 202617.1917.4917.1117.3617.360.40%39,912,500
Feb 11, 202617.6017.6817.1417.2917.29-0.92%46,554,700
Feb 10, 202617.3217.6317.0817.4517.45-0.96%55,278,200
Feb 9, 202617.0517.7016.9217.6217.623.40%24,451,100
Feb 6, 202616.4517.0916.3817.0417.044.80%62,485,500
Feb 5, 202615.9016.2815.8216.2616.263.11%53,976,900
Feb 4, 202616.3216.4415.6515.7715.77-4.13%35,678,700
Feb 3, 202616.5916.7816.2516.4516.450.61%42,608,900
Feb 2, 202616.2616.6116.2416.3516.351.24%35,899,800
Jan 30, 202616.6816.9016.0416.1516.15-3.18%55,378,700
Jan 29, 202616.6416.8216.2216.6816.681.03%118,557,100
Jan 28, 202616.2416.6016.0616.5116.512.17%48,570,900
Jan 27, 202615.8516.2515.7916.1616.163.06%53,353,100
Jan 26, 202615.8715.9115.3515.6815.68-0.88%41,590,300
Jan 23, 202615.6616.1415.3315.8215.821.28%46,605,000
Jan 22, 202615.6015.9915.2915.6215.620.77%56,650,300
Jan 21, 202615.0015.6614.8615.5015.505.66%81,358,100
Jan 20, 202615.0615.2214.4414.6714.67-2.85%126,606,100
Jan 19, 202615.1815.2714.9315.1015.10-0.92%17,187,300
Jan 16, 202615.0015.3115.0015.2415.240.79%46,173,100
Jan 15, 202614.7915.2014.6315.1215.122.65%51,505,100
Jan 14, 202614.4214.7814.3114.7314.732.94%43,356,400
Jan 13, 202614.3614.4514.2314.3114.31-1.24%26,056,900