BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.45	15.67	15.43	15.44	15.44	-1.34%	35,146,600
Jul 23, 2026	15.79	15.82	15.48	15.65	15.65	-1.57%	41,079,600
Jul 22, 2026	15.25	15.92	15.21	15.90	15.90	4.81%	46,017,300
Jul 21, 2026	15.17	15.32	14.95	15.17	15.17	-0.59%	29,232,900
Jul 20, 2026	15.28	15.43	15.14	15.26	15.26	0.39%	16,308,000
Jul 17, 2026	15.31	15.37	15.17	15.20	15.20	-1.23%	48,828,200
Jul 16, 2026	15.60	15.72	15.24	15.39	15.39	-1.91%	31,046,100
Jul 15, 2026	15.46	15.85	15.42	15.69	15.69	2.35%	36,697,700
Jul 14, 2026	15.20	15.49	15.15	15.33	15.33	1.39%	35,943,900
Jul 13, 2026	15.29	15.43	14.93	15.12	15.12	-1.95%	24,758,100
Jul 10, 2026	15.21	15.53	15.19	15.42	15.42	4.26%	41,432,500
Jul 9, 2026	14.40	14.80	14.36	14.79	14.79	3.86%	22,115,500
Jul 8, 2026	14.46	14.46	14.12	14.24	14.24	-2.00%	30,275,800
Jul 7, 2026	14.59	14.88	14.46	14.53	14.53	-0.34%	23,300,000
Jul 6, 2026	14.64	14.69	14.46	14.58	14.58	-1.22%	15,631,900
Jul 3, 2026	14.75	14.99	14.66	14.76	14.76	1.03%	14,035,700
Jul 2, 2026	14.64	14.74	14.44	14.61	14.61	1.46%	36,605,400
Jul 1, 2026	14.41	14.59	14.20	14.40	14.40	-0.89%	38,005,900
Jun 30, 2026	14.60	14.63	14.30	14.53	14.53	-1.22%	28,161,700
Jun 29, 2026	14.92	14.99	14.67	14.71	14.71	-1.41%	27,533,600
Jun 26, 2026	14.57	15.05	14.40	14.92	14.92	2.12%	58,172,200
Jun 25, 2026	14.94	15.07	14.61	14.61	14.61	-1.20%	47,458,900
Jun 24, 2026	14.60	15.11	14.60	14.97	14.79	1.70%	57,844,000
Jun 23, 2026	14.44	14.99	14.44	14.72	14.54	0.14%	65,880,800
Jun 22, 2026	14.57	14.86	14.53	14.70	14.52	2.01%	86,032,500
Jun 19, 2026	14.32	14.56	14.26	14.41	14.23	0.56%	70,347,200
Jun 18, 2026	14.63	14.72	14.21	14.33	14.16	-1.92%	39,767,600
Jun 17, 2026	15.25	15.25	14.50	14.61	14.43	-2.86%	48,915,900
Jun 16, 2026	15.02	15.18	14.86	15.04	14.86	-0.66%	26,311,700
Jun 15, 2026	15.56	15.78	15.11	15.14	14.96	-0.59%	38,873,800
Jun 12, 2026	15.20	15.58	15.13	15.23	15.04	-1.36%	46,557,500
Jun 11, 2026	15.08	15.52	14.95	15.44	15.25	2.12%	76,633,900
Jun 10, 2026	15.21	15.28	14.90	15.12	14.94	-1.75%	66,286,300
Jun 9, 2026	15.34	15.53	15.14	15.39	15.20	1.12%	47,996,100
Jun 8, 2026	15.40	15.40	15.07	15.22	15.03	-1.23%	42,506,900
Jun 5, 2026	15.43	15.68	15.26	15.41	15.22	-0.71%	30,081,400
Jun 3, 2026	15.86	16.16	15.46	15.52	15.33	-4.67%	41,223,100
Jun 2, 2026	16.42	16.66	16.28	16.28	16.08	0.18%	38,607,100
Jun 1, 2026	16.40	16.47	16.00	16.25	16.05	-1.52%	49,556,600
May 29, 2026	16.53	16.64	16.22	16.50	16.30	-	48,006,400
May 28, 2026	16.55	16.68	16.11	16.50	16.30	0.12%	21,619,500
May 27, 2026	17.15	17.28	16.48	16.48	16.28	-2.72%	22,367,700
May 26, 2026	17.26	17.26	16.79	16.94	16.73	-1.85%	38,367,000
May 25, 2026	16.92	17.43	16.78	17.26	17.05	3.60%	16,944,100
May 22, 2026	17.00	17.04	16.56	16.66	16.46	-2.12%	31,830,500
May 21, 2026	16.60	17.15	16.51	17.02	16.81	1.37%	26,348,600
May 20, 2026	16.07	17.08	15.97	16.79	16.59	5.66%	57,488,100
May 19, 2026	16.29	16.29	15.81	15.89	15.70	-4.96%	63,491,800
May 18, 2026	16.70	16.92	16.50	16.72	16.52	0.12%	31,310,000
May 15, 2026	16.53	16.84	16.45	16.70	16.50	-1.36%	23,682,100