BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.77	12.98	12.50	12.50	12.50	-0.71%	26,012,800
Oct 23, 2025	12.55	12.69	12.46	12.59	12.59	1.12%	25,108,500
Oct 22, 2025	12.40	12.63	12.30	12.45	12.45	0.97%	42,120,000
Oct 21, 2025	12.60	12.63	12.33	12.33	12.33	-2.61%	17,862,400
Oct 20, 2025	12.64	12.80	12.54	12.66	12.66	0.80%	19,391,000
Oct 17, 2025	12.55	12.71	12.50	12.56	12.56	-0.32%	38,344,100
Oct 16, 2025	12.57	12.73	12.42	12.60	12.60	-0.32%	33,516,100
Oct 15, 2025	12.38	12.88	12.33	12.64	12.64	0.72%	44,926,600
Oct 14, 2025	12.66	12.73	12.52	12.55	12.55	-1.26%	21,740,700
Oct 13, 2025	12.77	12.81	12.64	12.71	12.71	0.87%	19,134,300
Oct 10, 2025	12.85	12.88	12.44	12.60	12.60	-1.49%	27,120,300
Oct 9, 2025	12.67	13.04	12.67	12.79	12.79	1.03%	28,855,700
Oct 8, 2025	12.28	12.69	12.26	12.66	12.66	3.43%	43,464,100
Oct 7, 2025	12.52	12.58	12.16	12.24	12.24	-3.16%	33,534,000
Oct 6, 2025	12.78	12.83	12.58	12.64	12.64	-0.86%	13,687,600
Oct 3, 2025	12.85	12.93	12.69	12.75	12.75	-0.70%	14,869,700
Oct 2, 2025	13.06	13.18	12.84	12.84	12.84	-1.91%	28,021,800
Oct 1, 2025	13.55	13.56	13.09	13.09	13.09	-2.31%	32,626,800
Sep 30, 2025	13.54	13.57	13.26	13.40	13.40	-	31,215,100
Sep 29, 2025	13.40	13.56	13.31	13.40	13.40	1.36%	27,585,100
Sep 26, 2025	13.01	13.29	12.93	13.22	13.22	2.08%	37,061,500
Sep 25, 2025	13.14	13.19	12.89	12.95	12.95	-1.67%	33,539,200
Sep 24, 2025	13.34	13.34	13.09	13.17	13.17	-1.27%	37,274,300
Sep 23, 2025	13.54	13.62	13.31	13.34	13.27	-1.19%	41,427,400
Sep 22, 2025	13.59	13.67	13.36	13.50	13.43	-1.17%	52,882,400
Sep 19, 2025	13.73	13.96	13.66	13.66	13.59	-0.51%	41,804,900
Sep 18, 2025	13.65	13.77	13.55	13.73	13.66	0.07%	33,594,400
Sep 17, 2025	13.45	14.04	13.43	13.72	13.65	1.78%	39,739,900
Sep 16, 2025	13.46	13.53	13.38	13.48	13.41	0.82%	19,723,200
Sep 15, 2025	13.09	13.55	13.03	13.37	13.30	3.24%	29,161,000
Sep 12, 2025	13.00	13.16	12.88	12.95	12.89	-1.30%	25,530,500
Sep 11, 2025	13.08	13.33	12.99	13.12	13.05	1.16%	28,319,200
Sep 10, 2025	12.96	13.24	12.95	12.97	12.91	-0.31%	27,909,700
Sep 9, 2025	13.12	13.21	12.97	13.01	12.95	-0.99%	17,176,500
Sep 8, 2025	13.38	13.43	13.11	13.14	13.07	-1.79%	16,580,600
Sep 5, 2025	13.33	13.64	13.32	13.38	13.31	2.22%	24,940,400
Sep 4, 2025	12.96	13.16	12.92	13.09	13.03	1.08%	19,819,200
Sep 3, 2025	12.74	13.14	12.65	12.95	12.89	1.57%	28,385,800
Sep 2, 2025	12.82	12.91	12.63	12.75	12.69	-1.77%	15,369,600
Sep 1, 2025	12.95	13.17	12.89	12.98	12.90	-	13,726,300
Aug 29, 2025	13.18	13.27	12.97	12.98	12.90	-0.38%	27,571,700
Aug 28, 2025	12.78	13.30	12.67	13.03	12.95	2.84%	44,836,800
Aug 27, 2025	12.45	12.67	12.39	12.67	12.59	1.85%	23,148,600
Aug 26, 2025	12.55	12.57	12.38	12.44	12.37	-0.88%	18,756,700
Aug 25, 2025	12.60	12.78	12.51	12.55	12.47	-0.08%	21,521,500
Aug 22, 2025	12.35	12.68	12.27	12.56	12.48	2.53%	34,681,400
Aug 21, 2025	12.15	12.39	12.12	12.25	12.18	-0.65%	26,879,900
Aug 20, 2025	12.53	12.57	12.22	12.33	12.26	-1.60%	45,171,200
Aug 19, 2025	13.05	13.08	12.48	12.53	12.45	-4.79%	37,944,900
Aug 18, 2025	13.15	13.38	13.14	13.16	13.08	0.08%	17,580,500