BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	17.90	18.16	17.74	18.14	-	3.42%	23,534,200
Mar 3, 2026	17.76	17.87	17.13	17.54	17.54	-5.14%	70,126,200
Mar 2, 2026	17.57	18.63	17.49	18.49	18.49	3.30%	33,347,800
Feb 27, 2026	18.05	18.36	17.83	17.90	17.90	-0.28%	50,925,800
Feb 26, 2026	18.15	18.36	17.84	17.95	17.95	-1.05%	24,570,400
Feb 25, 2026	18.22	18.54	18.07	18.14	18.14	-0.44%	29,596,100
Feb 24, 2026	17.87	18.32	17.80	18.22	18.22	2.02%	33,547,600
Feb 23, 2026	17.85	17.98	17.66	17.86	17.86	-1.22%	33,070,600
Feb 20, 2026	17.54	18.19	17.45	18.08	18.08	1.86%	28,256,300
Feb 19, 2026	17.60	17.95	17.49	17.75	17.75	0.80%	33,377,000
Feb 18, 2026	17.48	17.75	17.46	17.61	17.61	0.86%	38,351,500
Feb 13, 2026	17.18	17.61	17.08	17.46	17.46	0.58%	38,407,000
Feb 12, 2026	17.19	17.49	17.11	17.36	17.36	0.40%	39,912,500
Feb 11, 2026	17.60	17.68	17.14	17.29	17.29	-0.92%	46,554,700
Feb 10, 2026	17.32	17.63	17.08	17.45	17.45	-0.96%	55,278,200
Feb 9, 2026	17.05	17.70	16.92	17.62	17.62	3.40%	24,451,100
Feb 6, 2026	16.45	17.09	16.38	17.04	17.04	4.80%	62,485,500
Feb 5, 2026	15.90	16.28	15.82	16.26	16.26	3.11%	53,976,900
Feb 4, 2026	16.32	16.44	15.65	15.77	15.77	-4.13%	35,678,700
Feb 3, 2026	16.59	16.78	16.25	16.45	16.45	0.61%	42,608,900
Feb 2, 2026	16.26	16.61	16.24	16.35	16.35	1.24%	35,899,800
Jan 30, 2026	16.68	16.90	16.04	16.15	16.15	-3.18%	55,378,700
Jan 29, 2026	16.64	16.82	16.22	16.68	16.68	1.03%	118,557,100
Jan 28, 2026	16.24	16.60	16.06	16.51	16.51	2.17%	48,570,900
Jan 27, 2026	15.85	16.25	15.79	16.16	16.16	3.06%	53,353,100
Jan 26, 2026	15.87	15.91	15.35	15.68	15.68	-0.88%	41,590,300
Jan 23, 2026	15.66	16.14	15.33	15.82	15.82	1.28%	46,605,000
Jan 22, 2026	15.60	15.99	15.29	15.62	15.62	0.77%	56,650,300
Jan 21, 2026	15.00	15.66	14.86	15.50	15.50	5.66%	81,358,100
Jan 20, 2026	15.06	15.22	14.44	14.67	14.67	-2.85%	126,606,100
Jan 19, 2026	15.18	15.27	14.93	15.10	15.10	-0.92%	17,187,300
Jan 16, 2026	15.00	15.31	15.00	15.24	15.24	0.79%	46,173,100
Jan 15, 2026	14.79	15.20	14.63	15.12	15.12	2.65%	51,505,100
Jan 14, 2026	14.42	14.78	14.31	14.73	14.73	2.94%	43,356,400
Jan 13, 2026	14.36	14.45	14.23	14.31	14.31	-1.24%	26,056,900
Jan 12, 2026	14.44	14.64	14.29	14.49	14.49	0.21%	30,178,100
Jan 9, 2026	14.40	14.81	14.35	14.46	14.46	0.56%	51,883,500
Jan 8, 2026	14.36	14.43	14.12	14.38	14.38	0.70%	74,915,400
Jan 7, 2026	14.49	14.61	14.10	14.28	14.28	-1.52%	28,359,300
Jan 6, 2026	14.05	14.57	14.02	14.50	14.50	3.94%	31,323,200
Jan 5, 2026	13.50	14.04	13.49	13.95	13.95	3.87%	26,006,500
Jan 2, 2026	13.59	13.72	13.35	13.43	13.43	-3.31%	25,019,900
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	13.21	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