Skip to main content
logo
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.68
+0.42 (2.18%)
Apr 14, 2026, 5:07 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202619.3019.7319.0819.68-2.18%29,051,700
Apr 13, 202619.4019.4118.8119.2619.26-1.28%67,030,900
Apr 10, 202619.3919.7419.2119.5119.511.83%37,782,100
Apr 9, 202618.8619.2818.6719.1619.162.41%40,096,700
Apr 8, 202619.1919.3118.7018.7118.713.66%60,725,900
Apr 7, 202618.2418.3117.7918.0518.05-2.06%42,593,200
Apr 6, 202618.6118.7418.3518.4318.43-0.86%21,578,200
Apr 2, 202617.9818.7217.7618.5918.590.38%27,821,300
Apr 1, 202618.5419.0018.3518.5218.520.65%47,290,000
Mar 31, 202617.5218.4917.3218.4018.347.98%53,999,100
Mar 30, 202617.4417.6016.9017.0416.98-0.99%38,381,300
Mar 27, 202617.6117.8217.2117.2117.15-3.15%42,456,600
Mar 26, 202617.6818.2517.5817.7717.71-1.28%23,487,700
Mar 25, 202617.8518.3117.7818.0017.943.57%44,301,900
Mar 24, 202616.9717.3816.8617.3817.320.70%21,282,200
Mar 23, 202616.7717.4316.6617.2617.206.61%38,216,000
Mar 20, 202616.7016.7715.9516.1916.14-4.31%46,488,800
Mar 19, 202616.5917.1516.3816.9216.86-1.17%59,002,200
Mar 18, 202617.2617.5817.1117.1217.06-2.73%23,113,700
Mar 17, 202617.2718.1017.2217.6017.541.44%30,446,300
Mar 16, 202617.5517.6017.1117.3517.292.78%23,764,500
Mar 13, 202617.3417.6016.8516.8816.82-1.52%19,615,800
Mar 12, 202617.7917.7917.0017.1417.08-4.72%42,253,000
Mar 11, 202617.9018.4217.8017.9917.93-0.66%23,241,300
Mar 10, 202617.5918.5817.3718.1118.054.56%53,303,000
Mar 9, 202617.2417.5416.5817.3217.260.46%37,824,100
Mar 6, 202617.4517.5016.8817.2417.18-1.82%38,253,200
Mar 5, 202618.1518.2717.4317.5617.50-3.30%71,248,600
Mar 4, 202617.9018.2817.7418.1618.103.53%36,341,300
Mar 3, 202617.7617.8717.1317.5417.48-5.14%70,126,200
Mar 2, 202617.5718.6317.4918.4918.433.30%33,357,000
Feb 27, 202618.0518.3617.8317.9017.84-0.28%50,925,800
Feb 26, 202618.1518.3617.8417.9517.89-1.05%24,570,400
Feb 25, 202618.2218.5418.0718.1418.08-0.44%29,596,100
Feb 24, 202617.8718.3217.8018.2218.162.02%33,547,600
Feb 23, 202617.8517.9817.6617.8617.80-1.22%33,070,600
Feb 20, 202617.5418.1917.4518.0818.021.86%28,256,300
Feb 19, 202617.6017.9517.4917.7517.690.80%33,377,000
Feb 18, 202617.4817.7517.4617.6117.550.86%38,351,500
Feb 13, 202617.1817.6117.0817.4617.400.58%38,407,000
Feb 12, 202617.1917.4917.1117.3617.300.40%39,912,500
Feb 11, 202617.6017.6817.1417.2917.23-0.92%46,554,700
Feb 10, 202617.3217.6317.0817.4517.39-0.96%55,278,200
Feb 9, 202617.0517.7016.9217.6217.563.40%24,451,100
Feb 6, 202616.4517.0916.3817.0416.984.80%62,485,500
Feb 5, 202615.9016.2815.8216.2616.213.11%53,976,900
Feb 4, 202616.3216.4415.6515.7715.72-4.13%35,678,700
Feb 3, 202616.5916.7816.2516.4516.400.61%42,608,900
Feb 2, 202616.2616.6116.2416.3516.301.24%35,899,800
Jan 30, 202616.6816.9016.0416.1516.10-3.18%55,378,700