BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.60	15.99	15.29	15.61	-	0.71%	43,948,000
Jan 21, 2026	15.00	15.66	14.86	15.50	15.50	5.66%	81,358,100
Jan 20, 2026	15.06	15.22	14.44	14.67	14.67	-2.85%	126,606,100
Jan 19, 2026	15.18	15.27	14.93	15.10	15.10	-0.92%	17,187,300
Jan 16, 2026	15.00	15.31	15.00	15.24	15.24	0.79%	46,173,100
Jan 15, 2026	14.79	15.20	14.63	15.12	15.12	2.65%	51,505,100
Jan 14, 2026	14.42	14.78	14.31	14.73	14.73	2.94%	43,356,400
Jan 13, 2026	14.36	14.45	14.23	14.31	14.31	-1.24%	26,056,900
Jan 12, 2026	14.44	14.64	14.29	14.49	14.49	0.21%	30,178,100
Jan 9, 2026	14.40	14.81	14.35	14.46	14.46	0.56%	51,883,500
Jan 8, 2026	14.36	14.43	14.12	14.38	14.38	0.70%	74,915,400
Jan 7, 2026	14.49	14.61	14.10	14.28	14.28	-1.52%	28,359,300
Jan 6, 2026	14.05	14.57	14.02	14.50	14.50	3.94%	31,323,200
Jan 5, 2026	13.50	14.04	13.49	13.95	13.95	3.87%	26,006,500
Jan 2, 2026	13.59	13.72	13.35	13.43	13.43	-3.31%	25,019,900
Dec 30, 2025	13.83	14.04	13.82	13.89	13.57	0.73%	24,758,000
Dec 29, 2025	13.59	13.83	13.59	13.79	13.47	0.51%	24,699,600
Dec 26, 2025	13.53	13.83	13.41	13.72	13.40	1.40%	24,321,400
Dec 23, 2025	13.28	13.63	13.24	13.53	13.21	2.19%	26,819,000
Dec 22, 2025	13.39	13.45	13.19	13.24	12.93	-1.12%	25,118,400
Dec 19, 2025	13.22	13.45	13.21	13.39	13.08	0.68%	39,355,800
Dec 18, 2025	13.16	13.40	13.13	13.30	12.99	0.38%	38,525,400
Dec 17, 2025	13.70	13.72	13.07	13.25	12.94	-3.43%	132,381,000
Dec 16, 2025	14.30	14.30	13.67	13.72	13.40	-4.79%	60,275,300
Dec 15, 2025	14.54	14.61	14.41	14.41	14.07	0.56%	38,100,400
Dec 12, 2025	14.37	14.66	14.23	14.33	14.00	0.21%	30,556,900
Dec 11, 2025	14.14	14.55	14.06	14.30	13.97	0.63%	23,197,900
Dec 10, 2025	14.17	14.32	14.01	14.21	13.88	0.64%	23,459,000
Dec 9, 2025	14.13	14.24	13.89	14.12	13.79	-1.60%	29,507,300
Dec 8, 2025	14.12	14.50	14.08	14.35	14.02	2.43%	42,127,300
Dec 5, 2025	15.02	15.08	13.84	14.01	13.68	-6.72%	63,304,300
Dec 4, 2025	14.89	15.14	14.84	15.02	14.67	1.56%	41,656,800
Dec 3, 2025	15.20	15.22	14.72	14.79	14.45	-2.05%	33,323,800
Dec 2, 2025	14.91	15.17	14.70	15.10	14.75	1.41%	56,471,500
Dec 1, 2025	14.94	15.05	14.78	14.89	14.54	-0.47%	25,552,400
Nov 28, 2025	14.72	15.11	14.72	14.96	14.61	1.56%	31,840,700
Nov 27, 2025	14.61	14.78	14.54	14.73	14.39	0.14%	30,241,300
Nov 26, 2025	14.17	14.72	14.16	14.71	14.37	3.81%	35,623,400
Nov 25, 2025	13.97	14.22	13.90	14.17	13.84	1.36%	21,263,100
Nov 24, 2025	13.88	14.10	13.85	13.98	13.65	0.65%	39,046,200
Nov 21, 2025	13.81	13.89	13.59	13.89	13.57	0.29%	28,295,500
Nov 19, 2025	14.05	14.06	13.78	13.85	13.53	-1.42%	34,599,400
Nov 18, 2025	14.07	14.29	13.99	14.05	13.72	-0.78%	56,692,100
Nov 17, 2025	14.38	14.58	14.02	14.16	13.83	-1.94%	39,319,600
Nov 14, 2025	14.45	14.60	14.33	14.44	14.10	-0.21%	34,126,300
Nov 13, 2025	14.06	14.56	14.05	14.47	14.13	2.48%	66,538,000
Nov 12, 2025	13.62	14.22	13.58	14.12	13.79	4.36%	73,999,300
Nov 11, 2025	13.23	13.65	13.17	13.53	13.21	3.13%	66,621,000
Nov 10, 2025	13.03	13.12	12.88	13.12	12.81	1.08%	37,328,100
Nov 7, 2025	13.08	13.15	12.93	12.98	12.68	-0.92%	21,686,300