B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
12.50
-0.09 (-0.71%)
Oct 24, 2025, 5:07 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202512.7712.9812.5012.5012.50-0.71%26,012,800
Oct 23, 202512.5512.6912.4612.5912.591.12%25,108,500
Oct 22, 202512.4012.6312.3012.4512.450.97%42,120,000
Oct 21, 202512.6012.6312.3312.3312.33-2.61%17,862,400
Oct 20, 202512.6412.8012.5412.6612.660.80%19,391,000
Oct 17, 202512.5512.7112.5012.5612.56-0.32%38,344,100
Oct 16, 202512.5712.7312.4212.6012.60-0.32%33,516,100
Oct 15, 202512.3812.8812.3312.6412.640.72%44,926,600
Oct 14, 202512.6612.7312.5212.5512.55-1.26%21,740,700
Oct 13, 202512.7712.8112.6412.7112.710.87%19,134,300
Oct 10, 202512.8512.8812.4412.6012.60-1.49%27,120,300
Oct 9, 202512.6713.0412.6712.7912.791.03%28,855,700
Oct 8, 202512.2812.6912.2612.6612.663.43%43,464,100
Oct 7, 202512.5212.5812.1612.2412.24-3.16%33,534,000
Oct 6, 202512.7812.8312.5812.6412.64-0.86%13,687,600
Oct 3, 202512.8512.9312.6912.7512.75-0.70%14,869,700
Oct 2, 202513.0613.1812.8412.8412.84-1.91%28,021,800
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