BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.35	12.68	12.27	12.56	12.56	2.53%	34,680,100
Aug 21, 2025	12.15	12.39	12.12	12.25	12.25	-0.65%	26,879,900
Aug 20, 2025	12.53	12.57	12.22	12.33	12.33	-1.60%	45,171,200
Aug 19, 2025	13.05	13.08	12.48	12.53	12.53	-4.79%	37,944,900
Aug 18, 2025	13.15	13.38	13.14	13.16	13.16	0.08%	17,580,500
Aug 15, 2025	12.77	13.16	12.77	13.15	13.15	2.33%	25,879,800
Aug 14, 2025	12.58	13.15	12.58	12.85	12.85	1.18%	25,411,600
Aug 13, 2025	12.64	12.78	12.57	12.70	12.70	0.40%	34,558,200
Aug 12, 2025	12.76	12.93	12.63	12.65	12.65	-0.86%	34,054,800
Aug 11, 2025	12.93	12.94	12.67	12.76	12.76	-0.93%	21,690,500
Aug 8, 2025	12.90	13.06	12.77	12.88	12.88	-0.23%	30,494,500
Aug 7, 2025	12.70	12.99	12.60	12.91	12.91	1.49%	43,471,800
Aug 6, 2025	12.74	12.84	12.57	12.72	12.72	1.11%	21,662,300
Aug 5, 2025	12.71	12.81	12.56	12.58	12.58	-0.79%	16,600,500
Aug 4, 2025	12.80	12.91	12.61	12.68	12.68	0.71%	29,274,800
Aug 1, 2025	12.71	12.91	12.42	12.59	12.59	0.08%	22,196,200
Jul 31, 2025	12.55	12.75	12.49	12.58	12.58	-1.33%	24,010,500
Jul 30, 2025	12.59	12.87	12.52	12.75	12.75	0.31%	22,210,300
Jul 29, 2025	12.70	12.80	12.59	12.71	12.71	0.08%	17,195,600
Jul 28, 2025	13.14	13.19	12.58	12.70	12.70	-2.83%	22,762,200
Jul 25, 2025	13.06	13.22	13.06	13.07	13.07	-0.38%	20,299,900
Jul 24, 2025	13.22	13.25	13.05	13.12	13.12	-2.02%	20,520,300
Jul 23, 2025	13.07	13.50	13.06	13.39	13.39	2.45%	20,683,700
Jul 22, 2025	13.15	13.24	13.03	13.07	13.07	-0.23%	17,304,600
Jul 21, 2025	13.05	13.20	12.97	13.10	13.10	1.00%	27,833,400
Jul 18, 2025	13.39	13.57	12.95	12.97	12.97	-5.60%	110,000,600
Jul 17, 2025	13.68	13.75	13.54	13.74	13.74	0.44%	19,252,700
Jul 16, 2025	13.77	13.81	13.57	13.68	13.68	-0.36%	21,195,700
Jul 15, 2025	13.74	13.85	13.49	13.73	13.73	0.88%	28,427,600
Jul 14, 2025	13.67	13.67	13.41	13.61	13.61	-0.87%	16,998,500
Jul 11, 2025	13.99	14.05	13.52	13.73	13.73	-2.42%	24,753,200
Jul 10, 2025	14.27	14.30	13.84	14.07	14.07	-2.83%	54,593,600
Jul 9, 2025	14.49	14.55	14.33	14.48	14.48	-0.75%	43,324,400
Jul 8, 2025	14.61	14.64	14.43	14.59	14.59	-0.41%	32,968,400
Jul 7, 2025	14.74	14.79	14.55	14.65	14.65	-0.41%	60,133,400
Jul 4, 2025	14.51	14.85	14.51	14.71	14.71	0.62%	7,653,900
Jul 3, 2025	14.47	14.83	14.46	14.62	14.62	1.18%	28,673,500
Jul 2, 2025	14.49	14.66	14.19	14.45	14.45	-0.34%	43,698,400
Jul 1, 2025	14.63	14.73	14.37	14.50	14.50	-0.55%	29,418,200
Jun 30, 2025	14.06	14.60	14.04	14.58	14.58	3.26%	34,139,300
Jun 27, 2025	13.98	14.25	13.95	14.12	14.12	0.14%	20,422,900
Jun 26, 2025	13.72	14.20	13.60	14.10	14.10	3.60%	33,383,200
Jun 25, 2025	13.41	13.67	13.40	13.61	13.61	0.67%	20,218,100
Jun 24, 2025	13.48	13.68	13.36	13.52	13.52	0.90%	23,573,800
Jun 23, 2025	13.62	13.63	13.28	13.40	13.34	-1.62%	32,994,200
Jun 20, 2025	13.60	13.70	13.44	13.62	13.56	-1.23%	52,205,800
Jun 18, 2025	13.49	13.80	13.45	13.79	13.73	1.92%	55,485,100
Jun 17, 2025	13.59	13.63	13.45	13.53	13.47	0.45%	29,313,700
Jun 16, 2025	13.30	13.62	13.28	13.47	13.41	3.22%	31,235,100
Jun 13, 2025	12.75	13.10	12.70	13.05	12.99	0.54%	52,654,600