B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.81
-0.03 (-0.23%)
Oct 3, 2025, 4:45 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202512.8512.9312.6912.8112.81-0.23%10,793,600
Oct 2, 202513.0613.1812.8412.8412.84-1.91%27,966,700
Oct 1, 202513.5513.5613.0913.0913.09-2.31%32,626,800
Sep 30, 202513.5413.5713.2613.4013.40-31,215,100
Sep 29, 202513.4013.5613.3113.4013.401.36%27,585,100
Sep 26, 202513.0113.2912.9313.2213.222.08%37,061,500
Sep 25, 202513.1413.1912.8912.9512.95-1.67%33,539,200
Sep 24, 202513.3413.3413.0913.1713.17-1.27%37,274,300
Sep 23, 202513.5413.6213.3113.3413.27-1.19%41,427,400
Sep 22, 202513.5913.6713.3613.5013.43-1.17%52,882,400
Sep 19, 202513.7313.9613.6613.6613.59-0.51%41,804,900
Sep 18, 202513.6513.7713.5513.7313.660.07%33,594,400
Sep 17, 202513.4514.0413.4313.7213.651.78%39,739,900
Sep 16, 202513.4613.5313.3813.4813.410.82%19,723,200
Sep 15, 202513.0913.5513.0313.3713.303.24%29,161,000
Sep 12, 202513.0013.1612.8812.9512.89-1.30%25,530,500
Sep 11, 202513.0813.3312.9913.1213.051.16%28,319,200
Sep 10, 202512.9613.2412.9512.9712.91-0.31%27,909,700
Sep 9, 202513.1213.2112.9713.0112.95-0.99%17,176,500
Sep 8, 202513.3813.4313.1113.1413.07-1.79%16,580,600
Sep 5, 202513.3313.6413.3213.3813.312.22%24,940,400
Sep 4, 202512.9613.1612.9213.0913.031.08%19,819,200
Sep 3, 202512.7413.1412.6512.9512.891.57%28,385,800
Sep 2, 202512.8212.9112.6312.7512.69-1.77%15,369,600
Sep 1, 202512.9513.1712.8912.9812.90-13,726,300
Aug 29, 202513.1813.2712.9712.9812.90-0.38%27,571,700
Aug 28, 202512.7813.3012.6713.0312.952.84%44,836,800
Aug 27, 202512.4512.6712.3912.6712.591.85%23,148,600
Aug 26, 202512.5512.5712.3812.4412.37-0.88%18,756,700
Aug 25, 202512.6012.7812.5112.5512.47-0.08%21,521,500
Aug 22, 202512.3512.6812.2712.5612.482.53%34,681,400
Aug 21, 202512.1512.3912.1212.2512.18-0.65%26,879,900
Aug 20, 202512.5312.5712.2212.3312.26-1.60%45,171,200
Aug 19, 202513.0513.0812.4812.5312.45-4.79%37,944,900
Aug 18, 202513.1513.3813.1413.1613.080.08%17,580,500
Aug 15, 202512.7713.1612.7713.1513.072.33%25,879,800
Aug 14, 202512.5813.1512.5812.8512.771.18%25,411,600
Aug 13, 202512.6412.7812.5712.7012.620.40%34,558,200
Aug 12, 202512.7612.9312.6312.6512.57-0.86%34,054,800
Aug 11, 202512.9312.9412.6712.7612.68-0.93%21,690,500
Aug 8, 202512.9013.0612.7712.8812.80-0.23%30,494,500
Aug 7, 202512.7012.9912.6012.9112.831.49%43,471,800
Aug 6, 202512.7412.8412.5712.7212.641.11%21,662,300
Aug 5, 202512.7112.8112.5612.5812.50-0.79%16,600,500
Aug 4, 202512.8012.9112.6112.6812.600.71%29,274,800
Aug 1, 202512.7112.9112.4212.5912.510.08%22,196,200
Jul 31, 202512.5512.7512.4912.5812.50-1.33%24,010,500
Jul 30, 202512.5912.8712.5212.7512.670.31%22,210,300
Jul 29, 202512.7012.8012.5912.7112.630.08%17,195,600
Jul 28, 202513.1413.1912.5812.7012.62-2.83%22,762,200