Skip to main content
logo
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.76
+0.15 (1.03%)
Jul 3, 2026, 5:05 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202614.7514.9914.6614.96-2.40%5,489,200
Jul 2, 202614.6414.7414.4414.6114.611.46%36,605,400
Jul 1, 202614.4114.5914.2014.4014.40-0.89%38,005,900
Jun 30, 202614.6014.6314.3014.5314.53-1.22%28,161,700
Jun 29, 202614.9214.9914.6714.7114.71-1.41%27,533,600
Jun 26, 202614.5715.0514.4014.9214.922.12%58,172,200
Jun 25, 202614.9415.0714.6114.6114.61-1.20%47,458,900
Jun 24, 202614.6015.1114.6014.9714.791.70%57,844,000
Jun 23, 202614.4414.9914.4414.7214.540.14%65,880,800
Jun 22, 202614.5714.8614.5314.7014.522.01%86,032,500
Jun 19, 202614.3214.5614.2614.4114.230.56%70,347,200
Jun 18, 202614.6314.7214.2114.3314.16-1.92%39,767,600
Jun 17, 202615.2515.2514.5014.6114.43-2.86%48,915,900
Jun 16, 202615.0215.1814.8615.0414.86-0.66%26,311,700
Jun 15, 202615.5615.7815.1115.1414.96-0.59%38,873,800
Jun 12, 202615.2015.5815.1315.2315.04-1.36%46,557,500
Jun 11, 202615.0815.5214.9515.4415.252.12%76,633,900
Jun 10, 202615.2115.2814.9015.1214.94-1.75%66,286,300
Jun 9, 202615.3415.5315.1415.3915.201.12%47,996,100
Jun 8, 202615.4015.4015.0715.2215.03-1.23%42,506,900
Jun 5, 202615.4315.6815.2615.4115.22-0.71%30,081,400
Jun 3, 202615.8616.1615.4615.5215.33-4.67%41,223,100
Jun 2, 202616.4216.6616.2816.2816.080.18%38,607,100
Jun 1, 202616.4016.4716.0016.2516.05-1.52%49,556,600
May 29, 202616.5316.6416.2216.5016.30-48,006,400
May 28, 202616.5516.6816.1116.5016.300.12%21,619,500
May 27, 202617.1517.2816.4816.4816.28-2.72%22,367,700
May 26, 202617.2617.2616.7916.9416.73-1.85%38,367,000
May 25, 202616.9217.4316.7817.2617.053.60%16,944,100
May 22, 202617.0017.0416.5616.6616.46-2.12%31,830,500
May 21, 202616.6017.1516.5117.0216.811.37%26,348,600
May 20, 202616.0717.0815.9716.7916.595.66%57,488,100
May 19, 202616.2916.2915.8115.8915.70-4.96%63,491,800
May 18, 202616.7016.9216.5016.7216.520.12%31,310,000
May 15, 202616.5316.8416.4516.7016.50-1.36%23,682,100
May 14, 202616.9516.9616.5816.9316.721.74%30,942,600
May 13, 202617.2117.3516.4616.6416.44-3.82%70,159,100
May 12, 202617.3817.6717.2217.3017.09-1.65%19,000,500
May 11, 202617.7118.0517.4317.5917.38-1.90%28,385,100
May 8, 202618.2118.3617.8717.9317.710.84%28,492,600
May 7, 202618.3118.4917.7117.7817.56-3.16%26,239,900
May 6, 202618.3718.5918.1318.3618.141.94%34,580,600
May 5, 202617.9218.0617.7318.0117.790.78%20,015,500
May 4, 202617.9918.2217.7317.8717.65-0.89%29,382,600
Apr 30, 202618.1218.2717.8818.0317.810.84%23,742,500
Apr 29, 202618.2518.5417.7417.8817.66-3.51%43,593,300
Apr 28, 202618.4018.5418.0718.5318.30-1.01%24,767,100
Apr 27, 202618.9419.0418.6818.7218.49-1.37%18,917,300
Apr 24, 202619.0719.0718.6518.9818.75-0.26%41,676,200
Apr 23, 202619.0819.1918.6519.0318.80-0.21%18,560,000