BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.25	17.61	17.12	17.37	17.37	0.12%	28,924,100
Sep 3, 2026	17.60	17.90	17.35	17.35	17.35	0.52%	42,865,600
Sep 2, 2026	16.74	17.57	16.71	17.26	17.26	3.85%	40,915,300
Sep 1, 2026	16.39	16.88	16.16	16.62	16.62	2.47%	55,211,300
Aug 31, 2026	16.22	16.44	16.08	16.22	16.22	1.12%	32,513,500
Aug 28, 2026	15.90	16.11	15.59	16.04	16.04	1.97%	25,157,100
Aug 27, 2026	15.62	15.88	15.60	15.73	15.73	-0.13%	16,660,800
Aug 26, 2026	15.74	16.12	15.69	15.75	15.75	-	26,799,300
Aug 25, 2026	15.47	15.85	15.38	15.75	15.75	1.94%	33,217,000
Aug 24, 2026	14.88	15.51	14.84	15.45	15.45	2.39%	33,764,600
Aug 21, 2026	14.42	15.09	14.37	15.09	15.09	5.23%	43,462,000
Aug 20, 2026	14.25	14.57	14.24	14.34	14.34	-0.55%	23,844,200
Aug 19, 2026	14.67	14.93	14.35	14.42	14.42	0.84%	32,229,200
Aug 18, 2026	14.31	14.70	14.30	14.30	14.30	-0.76%	18,478,700
Aug 17, 2026	14.60	14.94	14.41	14.41	14.41	-1.77%	35,182,900
Aug 14, 2026	14.73	14.96	14.35	14.67	14.67	-0.88%	47,156,200
Aug 13, 2026	14.18	14.85	14.16	14.80	14.80	3.93%	61,419,200
Aug 12, 2026	14.47	14.47	14.11	14.24	14.24	-0.35%	52,233,000
Aug 11, 2026	14.65	14.75	14.23	14.29	14.29	-2.59%	41,817,200
Aug 10, 2026	14.91	15.00	14.66	14.67	14.67	-1.87%	21,473,400
Aug 7, 2026	15.43	15.50	14.84	14.95	14.95	-2.67%	26,669,100
Aug 6, 2026	15.45	15.52	15.24	15.36	15.36	-1.22%	24,217,800
Aug 5, 2026	15.76	16.15	15.48	15.55	15.55	-0.96%	37,275,300
Aug 4, 2026	16.00	16.14	15.58	15.70	15.70	0.51%	38,027,600
Aug 3, 2026	15.73	15.73	15.44	15.62	15.62	-0.70%	30,619,000
Jul 31, 2026	15.90	15.90	15.52	15.73	15.73	0.64%	24,489,800
Jul 30, 2026	15.40	15.63	15.31	15.63	15.63	2.02%	42,149,000
Jul 29, 2026	15.91	15.97	15.32	15.32	15.32	-4.25%	51,719,300
Jul 28, 2026	16.09	16.22	15.86	16.00	16.00	1.78%	19,821,600
Jul 27, 2026	15.64	15.85	15.56	15.72	15.72	1.81%	23,929,400
Jul 24, 2026	15.45	15.67	15.43	15.44	15.44	-1.34%	35,146,600
Jul 23, 2026	15.79	15.82	15.48	15.65	15.65	-1.57%	41,079,600
Jul 22, 2026	15.25	15.92	15.21	15.90	15.90	4.81%	46,017,300
Jul 21, 2026	15.17	15.32	14.95	15.17	15.17	-0.59%	29,232,900
Jul 20, 2026	15.28	15.43	15.14	15.26	15.26	0.39%	16,308,000
Jul 17, 2026	15.31	15.37	15.17	15.20	15.20	-1.23%	48,828,200
Jul 16, 2026	15.60	15.72	15.24	15.39	15.39	-1.91%	31,046,100
Jul 15, 2026	15.46	15.85	15.42	15.69	15.69	2.35%	36,697,700
Jul 14, 2026	15.20	15.49	15.15	15.33	15.33	1.39%	35,943,900
Jul 13, 2026	15.29	15.43	14.93	15.12	15.12	-1.95%	24,758,100
Jul 10, 2026	15.21	15.53	15.19	15.42	15.42	4.26%	41,432,500
Jul 9, 2026	14.40	14.80	14.36	14.79	14.79	3.86%	22,115,500
Jul 8, 2026	14.46	14.46	14.12	14.24	14.24	-2.00%	30,275,800
Jul 7, 2026	14.59	14.88	14.46	14.53	14.53	-0.34%	23,300,000
Jul 6, 2026	14.64	14.69	14.46	14.58	14.58	-1.22%	15,631,900
Jul 3, 2026	14.75	14.99	14.66	14.76	14.76	1.03%	14,035,700
Jul 2, 2026	14.64	14.74	14.44	14.61	14.61	1.46%	36,605,400
Jul 1, 2026	14.41	14.59	14.20	14.40	14.40	-0.89%	38,005,900
Jun 30, 2026	14.60	14.63	14.30	14.53	14.53	-1.22%	28,161,700
Jun 29, 2026	14.92	14.99	14.67	14.71	14.71	-1.41%	27,533,600