Skip to main content
logo
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.11
-0.11 (-0.50%)
Oct 16, 2026, 5:05 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.2122.4821.9822.1122.11-0.50%38,311,300
Oct 15, 202621.8722.4521.7322.2222.22-0.49%45,024,200
Oct 14, 202622.3022.3521.6622.3322.33-1.89%69,925,800
Oct 13, 202623.2623.2622.6722.7622.76-2.53%64,379,300
Oct 9, 202623.0023.5322.9823.3523.352.55%63,907,800
Oct 8, 202622.2823.1922.2122.7722.771.97%51,553,900
Oct 7, 202622.9023.0522.2022.3322.33-1.54%70,151,300
Oct 6, 202623.6623.9322.4422.6822.68-2.66%80,662,500
Oct 5, 202622.1024.2822.0323.3023.3022.63%200,101,300
Oct 2, 202618.9519.0418.3219.0019.002.65%39,953,400
Oct 1, 202618.3218.5818.1118.5118.510.93%36,037,100
Sep 30, 202618.4218.6018.0918.3418.342.46%39,435,800
Sep 29, 202617.6918.0517.5317.9017.901.36%56,291,000
Sep 28, 202617.7317.9817.6217.6617.66-1.67%46,611,700
Sep 25, 202617.7618.0317.6217.9617.960.79%17,056,500
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