BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	13.22	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	14.08	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	13.69	-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	13.66	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	14.11	-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	13.22	3.13%	66,621,000
Nov 10, 2025	13.03	13.12	12.88	13.12	12.82	1.08%	37,328,100
Nov 7, 2025	13.08	13.15	12.93	12.98	12.68	-0.92%	21,686,300
Nov 6, 2025	13.25	13.25	13.03	13.10	12.80	-0.76%	33,002,800
Nov 5, 2025	12.84	13.25	12.79	13.20	12.89	2.80%	32,733,500
Nov 4, 2025	12.80	12.91	12.55	12.84	12.54	-	38,086,200
Nov 3, 2025	12.79	12.94	12.68	12.84	12.54	1.42%	27,192,300
Oct 31, 2025	12.73	12.76	12.64	12.66	12.37	0.48%	17,872,800
Oct 30, 2025	12.50	12.75	12.41	12.60	12.31	-0.32%	14,039,000
Oct 29, 2025	12.70	12.79	12.55	12.64	12.35	0.08%	20,167,400
Oct 28, 2025	12.49	12.76	12.45	12.63	12.34	0.80%	20,950,100
Oct 27, 2025	12.63	12.78	12.48	12.53	12.24	0.24%	15,171,200
Oct 24, 2025	12.77	12.98	12.50	12.50	12.21	-0.71%	26,012,800
Oct 23, 2025	12.55	12.69	12.46	12.59	12.30	1.12%	25,040,900
Oct 22, 2025	12.40	12.63	12.30	12.45	12.16	0.97%	42,116,000
Oct 21, 2025	12.60	12.63	12.33	12.33	12.04	-2.61%	17,721,800
Oct 20, 2025	12.64	12.80	12.54	12.66	12.37	0.80%	19,280,900
Oct 17, 2025	12.55	12.71	12.50	12.56	12.27	-0.32%	38,328,300