B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
12.50
-0.09 (-0.71%)
Oct 24, 2025, 5:07 PM GMT-3
BVMF:B3SA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.77 | 12.98 | 12.50 | 12.50 | 12.50 | -0.71% | 26,012,800 |
| Oct 23, 2025 | 12.55 | 12.69 | 12.46 | 12.59 | 12.59 | 1.12% | 25,108,500 |
| Oct 22, 2025 | 12.40 | 12.63 | 12.30 | 12.45 | 12.45 | 0.97% | 42,120,000 |
| Oct 21, 2025 | 12.60 | 12.63 | 12.33 | 12.33 | 12.33 | -2.61% | 17,862,400 |
| Oct 20, 2025 | 12.64 | 12.80 | 12.54 | 12.66 | 12.66 | 0.80% | 19,391,000 |
| Oct 17, 2025 | 12.55 | 12.71 | 12.50 | 12.56 | 12.56 | -0.32% | 38,344,100 |
| Oct 16, 2025 | 12.57 | 12.73 | 12.42 | 12.60 | 12.60 | -0.32% | 33,516,100 |
| Oct 15, 2025 | 12.38 | 12.88 | 12.33 | 12.64 | 12.64 | 0.72% | 44,926,600 |
| Oct 14, 2025 | 12.66 | 12.73 | 12.52 | 12.55 | 12.55 | -1.26% | 21,740,700 |
| Oct 13, 2025 | 12.77 | 12.81 | 12.64 | 12.71 | 12.71 | 0.87% | 19,134,300 |
| Oct 10, 2025 | 12.85 | 12.88 | 12.44 | 12.60 | 12.60 | -1.49% | 27,120,300 |
| Oct 9, 2025 | 12.67 | 13.04 | 12.67 | 12.79 | 12.79 | 1.03% | 28,855,700 |
| Oct 8, 2025 | 12.28 | 12.69 | 12.26 | 12.66 | 12.66 | 3.43% | 43,464,100 |
| Oct 7, 2025 | 12.52 | 12.58 | 12.16 | 12.24 | 12.24 | -3.16% | 33,534,000 |
| Oct 6, 2025 | 12.78 | 12.83 | 12.58 | 12.64 | 12.64 | -0.86% | 13,687,600 |
| Oct 3, 2025 | 12.85 | 12.93 | 12.69 | 12.75 | 12.75 | -0.70% | 14,869,700 |
| Oct 2, 2025 | 13.06 | 13.18 | 12.84 | 12.84 | 12.84 | -1.91% | 28,021,800 |
| Oct 1, 2025 | 13.55 | 13.56 | 13.09 | 13.09 | 13.09 | -2.31% | 32,626,800 |
| Sep 30, 2025 | 13.54 | 13.57 | 13.26 | 13.40 | 13.40 | - | 31,215,100 |
| Sep 29, 2025 | 13.40 | 13.56 | 13.31 | 13.40 | 13.40 | 1.36% | 27,585,100 |
| Sep 26, 2025 | 13.01 | 13.29 | 12.93 | 13.22 | 13.22 | 2.08% | 37,061,500 |
| Sep 25, 2025 | 13.14 | 13.19 | 12.89 | 12.95 | 12.95 | -1.67% | 33,539,200 |
| Sep 24, 2025 | 13.34 | 13.34 | 13.09 | 13.17 | 13.17 | -1.27% | 37,274,300 |
| Sep 23, 2025 | 13.54 | 13.62 | 13.31 | 13.34 | 13.27 | -1.19% | 41,427,400 |
| Sep 22, 2025 | 13.59 | 13.67 | 13.36 | 13.50 | 13.43 | -1.17% | 52,882,400 |
| Sep 19, 2025 | 13.73 | 13.96 | 13.66 | 13.66 | 13.59 | -0.51% | 41,804,900 |
| Sep 18, 2025 | 13.65 | 13.77 | 13.55 | 13.73 | 13.66 | 0.07% | 33,594,400 |
| Sep 17, 2025 | 13.45 | 14.04 | 13.43 | 13.72 | 13.65 | 1.78% | 39,739,900 |
| Sep 16, 2025 | 13.46 | 13.53 | 13.38 | 13.48 | 13.41 | 0.82% | 19,723,200 |
| Sep 15, 2025 | 13.09 | 13.55 | 13.03 | 13.37 | 13.30 | 3.24% | 29,161,000 |
| Sep 12, 2025 | 13.00 | 13.16 | 12.88 | 12.95 | 12.89 | -1.30% | 25,530,500 |
| Sep 11, 2025 | 13.08 | 13.33 | 12.99 | 13.12 | 13.05 | 1.16% | 28,319,200 |
| Sep 10, 2025 | 12.96 | 13.24 | 12.95 | 12.97 | 12.91 | -0.31% | 27,909,700 |
| Sep 9, 2025 | 13.12 | 13.21 | 12.97 | 13.01 | 12.95 | -0.99% | 17,176,500 |
| Sep 8, 2025 | 13.38 | 13.43 | 13.11 | 13.14 | 13.07 | -1.79% | 16,580,600 |
| Sep 5, 2025 | 13.33 | 13.64 | 13.32 | 13.38 | 13.31 | 2.22% | 24,940,400 |
| Sep 4, 2025 | 12.96 | 13.16 | 12.92 | 13.09 | 13.03 | 1.08% | 19,819,200 |
| Sep 3, 2025 | 12.74 | 13.14 | 12.65 | 12.95 | 12.89 | 1.57% | 28,385,800 |
| Sep 2, 2025 | 12.82 | 12.91 | 12.63 | 12.75 | 12.69 | -1.77% | 15,369,600 |
| Sep 1, 2025 | 12.95 | 13.17 | 12.89 | 12.98 | 12.90 | - | 13,726,300 |
| Aug 29, 2025 | 13.18 | 13.27 | 12.97 | 12.98 | 12.90 | -0.38% | 27,571,700 |
| Aug 28, 2025 | 12.78 | 13.30 | 12.67 | 13.03 | 12.95 | 2.84% | 44,836,800 |
| Aug 27, 2025 | 12.45 | 12.67 | 12.39 | 12.67 | 12.59 | 1.85% | 23,148,600 |
| Aug 26, 2025 | 12.55 | 12.57 | 12.38 | 12.44 | 12.37 | -0.88% | 18,756,700 |
| Aug 25, 2025 | 12.60 | 12.78 | 12.51 | 12.55 | 12.47 | -0.08% | 21,521,500 |
| Aug 22, 2025 | 12.35 | 12.68 | 12.27 | 12.56 | 12.48 | 2.53% | 34,681,400 |
| Aug 21, 2025 | 12.15 | 12.39 | 12.12 | 12.25 | 12.18 | -0.65% | 26,879,900 |
| Aug 20, 2025 | 12.53 | 12.57 | 12.22 | 12.33 | 12.26 | -1.60% | 45,171,200 |
| Aug 19, 2025 | 13.05 | 13.08 | 12.48 | 12.53 | 12.45 | -4.79% | 37,944,900 |
| Aug 18, 2025 | 13.15 | 13.38 | 13.14 | 13.16 | 13.08 | 0.08% | 17,580,500 |