BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	17.92	18.06	17.73	17.97	-	0.56%	12,368,500
May 4, 2026	17.99	18.22	17.73	17.87	17.87	-0.89%	29,382,600
Apr 30, 2026	18.12	18.27	17.88	18.03	18.03	0.84%	23,742,500
Apr 29, 2026	18.25	18.54	17.74	17.88	17.88	-3.51%	43,593,300
Apr 28, 2026	18.40	18.54	18.07	18.53	18.53	-1.01%	24,781,800
Apr 27, 2026	18.94	19.04	18.68	18.72	18.72	-1.37%	18,917,300
Apr 24, 2026	19.07	19.07	18.65	18.98	18.98	-0.26%	41,676,200
Apr 23, 2026	19.08	19.19	18.65	19.03	19.03	-0.21%	18,613,800
Apr 22, 2026	19.15	19.18	18.90	19.07	19.07	-0.94%	24,809,300
Apr 20, 2026	19.36	19.47	19.11	19.25	19.25	-0.93%	41,015,000
Apr 17, 2026	20.20	20.33	19.41	19.43	19.43	-1.77%	45,133,600
Apr 16, 2026	19.91	20.12	19.46	19.78	19.78	-0.30%	35,870,100
Apr 15, 2026	19.68	19.87	19.55	19.84	19.84	0.81%	39,078,500
Apr 14, 2026	19.30	19.74	19.08	19.68	19.68	2.18%	35,207,900
Apr 13, 2026	19.40	19.41	18.81	19.26	19.26	-1.28%	67,030,900
Apr 10, 2026	19.39	19.74	19.21	19.51	19.51	1.83%	37,782,100
Apr 9, 2026	18.86	19.28	18.67	19.16	19.16	2.41%	40,096,700
Apr 8, 2026	19.19	19.31	18.70	18.71	18.71	3.66%	60,725,900
Apr 7, 2026	18.24	18.31	17.79	18.05	18.05	-2.06%	42,593,200
Apr 6, 2026	18.61	18.74	18.35	18.43	18.43	-0.86%	21,578,200
Apr 2, 2026	17.98	18.72	17.76	18.59	18.59	0.38%	27,821,300
Apr 1, 2026	18.54	19.00	18.35	18.52	18.52	0.65%	47,290,000
Mar 31, 2026	17.52	18.49	17.32	18.40	18.34	7.98%	53,999,100
Mar 30, 2026	17.44	17.60	16.90	17.04	16.98	-0.99%	38,381,300
Mar 27, 2026	17.61	17.82	17.21	17.21	17.15	-3.15%	42,456,600
Mar 26, 2026	17.68	18.25	17.58	17.77	17.71	-1.28%	23,487,700
Mar 25, 2026	17.85	18.31	17.78	18.00	17.94	3.57%	44,301,900
Mar 24, 2026	16.97	17.38	16.86	17.38	17.32	0.70%	21,282,200
Mar 23, 2026	16.77	17.43	16.66	17.26	17.20	6.61%	38,216,000
Mar 20, 2026	16.70	16.77	15.95	16.19	16.14	-4.31%	46,488,800
Mar 19, 2026	16.59	17.15	16.38	16.92	16.86	-1.17%	59,002,200
Mar 18, 2026	17.26	17.58	17.11	17.12	17.06	-2.73%	23,113,700
Mar 17, 2026	17.27	18.10	17.22	17.60	17.54	1.44%	30,446,300
Mar 16, 2026	17.55	17.60	17.11	17.35	17.29	2.78%	23,764,500
Mar 13, 2026	17.34	17.60	16.85	16.88	16.82	-1.52%	19,615,800
Mar 12, 2026	17.79	17.79	17.00	17.14	17.08	-4.72%	42,253,000
Mar 11, 2026	17.90	18.42	17.80	17.99	17.93	-0.66%	23,241,300
Mar 10, 2026	17.59	18.58	17.37	18.11	18.05	4.56%	53,303,000
Mar 9, 2026	17.24	17.54	16.58	17.32	17.26	0.46%	37,824,100
Mar 6, 2026	17.45	17.50	16.88	17.24	17.18	-1.82%	38,253,200
Mar 5, 2026	18.15	18.27	17.43	17.56	17.50	-3.30%	71,248,600
Mar 4, 2026	17.90	18.28	17.74	18.16	18.10	3.53%	36,341,300
Mar 3, 2026	17.76	17.87	17.13	17.54	17.48	-5.14%	70,126,200
Mar 2, 2026	17.57	18.63	17.49	18.49	18.43	3.30%	33,357,000
Feb 27, 2026	18.05	18.36	17.83	17.90	17.84	-0.28%	50,925,800
Feb 26, 2026	18.15	18.36	17.84	17.95	17.89	-1.05%	24,570,400
Feb 25, 2026	18.22	18.54	18.07	18.14	18.08	-0.44%	29,596,100
Feb 24, 2026	17.87	18.32	17.80	18.22	18.16	2.02%	33,547,600
Feb 23, 2026	17.85	17.98	17.66	17.86	17.80	-1.22%	33,070,600
Feb 20, 2026	17.54	18.19	17.45	18.08	18.02	1.86%	28,256,300