Skip to main content
logo
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.96
+0.14 (0.79%)
Sep 25, 2026, 5:05 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.7618.0317.6217.96-0.79%17,065,400
Sep 24, 202618.0018.0917.7017.8217.82-1.22%43,820,700
Sep 23, 202618.0418.4917.9718.0418.04-1.11%46,378,900
Sep 22, 202618.1218.5318.0318.4318.241.10%83,635,000
Sep 21, 202617.7818.3817.7518.2318.053.64%48,904,800
Sep 18, 202617.4417.7017.3917.5917.41-0.06%67,861,800
Sep 17, 202617.7317.7917.2417.6017.420.11%31,851,600
Sep 16, 202617.3717.7617.3217.5817.400.92%30,852,600
Sep 15, 202617.5617.6117.2017.4217.240.29%28,709,500
Sep 14, 202616.8517.4416.8117.3717.190.52%38,205,800
Sep 11, 202617.8017.8317.2017.2817.10-2.15%32,522,900
Sep 10, 202617.1517.8116.9817.6617.482.14%83,289,400
Sep 9, 202617.4717.5117.0817.2917.11-1.98%57,607,700
Sep 8, 202617.6817.8817.5517.6417.461.55%35,792,100
Sep 4, 202617.2517.6117.1217.3717.190.12%28,924,100
Sep 3, 202617.6017.9017.3517.3517.170.52%42,849,600
Sep 2, 202616.7417.5716.7117.2617.083.85%40,915,300
Sep 1, 202616.3916.8816.1616.6216.452.47%55,211,300
Aug 31, 202616.2216.4416.0816.2216.061.12%32,497,600
Aug 28, 202615.9016.1115.5916.0415.881.97%25,157,100
Aug 27, 202615.6215.8815.6015.7315.57-0.13%16,660,800
Aug 26, 202615.7416.1215.6915.7515.59-26,799,300
Aug 25, 202615.4715.8515.3815.7515.591.94%33,208,000
Aug 24, 202614.8815.5114.8415.4515.292.39%33,746,800
Aug 21, 202614.4215.0914.3715.0914.945.23%43,462,000
Aug 20, 202614.2514.5714.2414.3414.19-0.55%23,552,400
Aug 19, 202614.6714.9314.3514.4214.270.84%32,201,800
Aug 18, 202614.3114.7014.3014.3014.16-0.76%18,468,800
Aug 17, 202614.6014.9414.4114.4114.26-1.77%35,155,500
Aug 14, 202614.7314.9614.3514.6714.52-0.88%47,156,200
Aug 13, 202614.1814.8514.1614.8014.653.93%60,892,800
Aug 12, 202614.4714.4714.1114.2414.10-0.35%52,233,000
Aug 11, 202614.6514.7514.2314.2914.15-2.59%41,602,200
Aug 10, 202614.9115.0014.6614.6714.52-1.87%21,452,200
Aug 7, 202615.4315.5014.8414.9514.80-2.67%26,669,100
Aug 6, 202615.4515.5215.2415.3615.20-1.22%24,217,800
Aug 5, 202615.7616.1515.4815.5515.39-0.96%37,275,300
Aug 4, 202616.0016.1415.5815.7015.540.51%38,016,000
Aug 3, 202615.7315.7315.4415.6215.46-0.70%30,619,000
Jul 31, 202615.9015.9015.5215.7315.570.64%24,489,800
Jul 30, 202615.4015.6315.3115.6315.472.02%42,149,000
Jul 29, 202615.9115.9715.3215.3215.16-4.25%51,719,300
Jul 28, 202616.0916.2215.8616.0015.841.78%19,821,600
Jul 27, 202615.6415.8515.5615.7215.561.81%23,921,700
Jul 24, 202615.4515.6715.4315.4415.28-1.34%35,146,600
Jul 23, 202615.7915.8215.4815.6515.49-1.57%41,079,600
Jul 22, 202615.2515.9215.2115.9015.744.81%46,017,300
Jul 21, 202615.1715.3214.9515.1715.02-0.59%29,232,900
Jul 20, 202615.2815.4315.1415.2615.110.39%16,305,400
Jul 17, 202615.3115.3715.1715.2015.05-1.23%48,828,200