Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
B3 S.A. - Brasil, Bolsa, Balcão (B3SA3.SA)
B3SA3.SA
B3 S.A. - Brasil, Bolsa, Balcão (B3SA3.SA)
18.2300 R$
+0.6400 (%+3.64)
Overview
Technicals
Financial Statements
Comments
Archive

B3SA3.SA: B3 S.A. - Brasil, Bolsa, Balcão Historical Data

Historical price data, yearly archive and performance analysis for B3 S.A. - Brasil, Bolsa, Balcão.

Historical Chart

Loading chart...

Average

OPEN 12.7885
CLOSE 12.8067

Low

LOW 9.72

High

HIGH 15.22
DATE OPEN HIGH LOW CLOSE
01/02/2025 10.33 10.34 10.16 10.21
01/03/2025 10.17 10.29 10.05 10.11
01/06/2025 10.26 10.45 10.17 10.39
01/07/2025 10.43 10.56 10.29 10.32
01/08/2025 10.24 10.37 10.22 10.31
01/09/2025 10.22 10.31 9.95 10.21
01/10/2025 10.17 10.2 9.81 9.81
01/13/2025 9.82 9.9 9.74 9.8
01/14/2025 9.8 9.94 9.72 9.85
01/15/2025 9.98 10.51 9.94 10.5
01/16/2025 10.46 10.48 10.19 10.28
01/17/2025 10.3 10.43 10.19 10.36
01/20/2025 10.21 10.46 10.21 10.33
01/21/2025 10.34 10.48 10.21 10.38
01/22/2025 10.48 10.5 10.34 10.44
01/23/2025 10.44 10.5 10.3 10.36
01/24/2025 10.36 10.41 10.27 10.38
01/27/2025 10.35 10.56 10.3 10.56
01/28/2025 10.56 10.61 10.44 10.55
01/29/2025 10.61 10.62 10.5 10.55
01/30/2025 10.56 11.18 10.56 11.1
01/31/2025 11.1 11.32 11.05 11.2
02/03/2025 11.21 11.39 11.08 11.17
02/04/2025 11.19 11.26 11.02 11.08
02/05/2025 11.09 11.1 10.9 11
02/06/2025 10.95 11.27 10.93 11.23
02/07/2025 11.22 11.27 10.92 10.97
02/10/2025 11.09 11.19 10.99 11.11
02/11/2025 11.21 11.34 11.12 11.19
02/12/2025 11.02 11.12 10.92 11.05
02/13/2025 11 11.25 10.99 11.18
02/14/2025 11.31 11.66 11.28 11.6
02/17/2025 11.66 11.72 11.52 11.59
02/18/2025 11.6 11.74 11.41 11.53
02/19/2025 11.41 11.45 11.26 11.38
02/20/2025 11.38 11.44 11.17 11.3
02/21/2025 11.05 11.31 10.95 11.23
02/24/2025 11.24 11.26 10.8 10.84
02/25/2025 10.89 10.95 10.73 10.8
02/26/2025 10.85 10.88 10.61 10.64
02/27/2025 10.64 10.88 10.63 10.7
02/28/2025 10.62 10.67 10.35 10.41
03/05/2025 10.24 10.58 10.18 10.53
03/06/2025 10.5 10.69 10.45 10.64
03/07/2025 10.6 10.84 10.52 10.7
03/10/2025 10.55 10.59 10.38 10.47
03/11/2025 10.49 10.51 10.35 10.41
03/12/2025 10.41 10.52 10.36 10.5
03/13/2025 10.99 11.64 10.94 11.61
03/14/2025 11.74 12.91 11.71 12.88
03/17/2025 12.88 12.88 12.42 12.43
03/18/2025 12.39 12.42 11.92 12.05
03/19/2025 12.19 12.45 12.01 12.36
03/20/2025 12.31 12.5 12.25 12.41
03/21/2025 12.53 12.58 12.34 12.57
03/24/2025 12.57 12.57 12.33 12.41
03/25/2025 12.48 12.61 12.32 12.4
03/26/2025 12.4 12.61 12.32 12.38
03/27/2025 12.41 12.48 12.31 12.39
03/28/2025 12.3 12.45 12.07 12.24
03/31/2025 12.14 12.29 12 12.14
04/01/2025 12.01 12.34 11.99 12.26
04/02/2025 12.27 12.44 12.19 12.42
04/03/2025 12.36 12.87 12.36 12.73
04/04/2025 12.42 12.5 12.04 12.05
04/07/2025 11.86 12.25 11.62 11.95
04/08/2025 12.02 12.17 11.65 11.74
04/09/2025 11.62 12.25 11.6 12.17
04/10/2025 12.16 12.17 11.75 11.86
04/11/2025 11.95 12 11.71 11.94
04/14/2025 12.23 12.25 11.94 12.17
04/15/2025 12.08 12.35 12.06 12.26
04/16/2025 12.15 12.22 12 12.06
04/17/2025 12.01 12.25 11.96 12.18
04/22/2025 12.1 12.49 12.09 12.42
04/23/2025 12.53 12.84 12.53 12.65
04/24/2025 12.7 13.3 12.68 13.27
04/25/2025 13.11 13.44 13.04 13.39
04/28/2025 13.43 13.68 13.36 13.42
04/29/2025 13.32 13.59 13.23 13.23
04/30/2025 13.18 13.49 13.13 13.49
05/02/2025 13.41 13.48 13.26 13.31
05/05/2025 13.3 13.33 13.15 13.21
05/06/2025 13.2 13.22 13.07 13.16
05/07/2025 13.24 13.25 12.95 13.15
05/08/2025 13.48 14.53 13.46 14.25
05/09/2025 14.3 14.62 14.2 14.53
05/12/2025 14.51 14.59 14.26 14.36
05/13/2025 14.71 15.01 14.65 14.95
05/14/2025 14.89 15.11 14.48 14.65
05/15/2025 14.64 14.87 14.54 14.77
05/16/2025 14.64 14.9 14.61 14.77
05/19/2025 14.77 14.86 14.66 14.82
05/20/2025 14.83 14.95 14.65 14.95
05/21/2025 14.87 14.9 14.45 14.5
05/22/2025 14.57 14.62 14.21 14.34
05/23/2025 14.06 14.39 13.83 14.39
05/26/2025 14.47 14.47 14.2 14.33
05/27/2025 14.61 14.61 14.38 14.38
05/28/2025 14.39 14.44 14.15 14.3
05/29/2025 14.1 14.24 13.9 14.1
05/30/2025 14.15 14.19 13.76 13.95
06/02/2025 14.16 14.17 13.54 13.71
06/03/2025 13.65 14.19 13.65 14.18
06/04/2025 13.9 14.17 13.88 13.95
06/05/2025 13.82 13.95 13.5 13.58
06/06/2025 13.53 13.66 13.53 13.57
06/09/2025 13.2 13.37 13.07 13.16
06/10/2025 13.3 13.4 13.05 13.14
06/11/2025 13.07 13.43 12.9 13.24
06/12/2025 12.87 13.09 12.8 12.98
06/13/2025 12.75 13.1 12.7 13.05
06/16/2025 13.3 13.62 13.28 13.47
06/17/2025 13.59 13.63 13.45 13.53
06/18/2025 13.49 13.8 13.45 13.79
06/20/2025 13.6 13.7 13.44 13.62
06/23/2025 13.62 13.63 13.28 13.4
06/24/2025 13.48 13.68 13.36 13.52
06/25/2025 13.41 13.67 13.4 13.61
06/26/2025 13.72 14.2 13.6 14.1
06/27/2025 13.98 14.25 13.95 14.12
06/30/2025 14.06 14.6 14.04 14.58
07/01/2025 14.63 14.73 14.37 14.5
07/02/2025 14.49 14.66 14.19 14.45
07/03/2025 14.47 14.83 14.46 14.62
07/04/2025 14.51 14.85 14.51 14.71
07/07/2025 14.74 14.79 14.55 14.65
07/08/2025 14.61 14.64 14.43 14.59
07/09/2025 14.49 14.55 14.33 14.48
07/10/2025 14.27 14.3 13.84 14.07
07/11/2025 13.99 14.05 13.52 13.73
07/14/2025 13.67 13.67 13.41 13.61
07/15/2025 13.74 13.85 13.49 13.73
07/16/2025 13.77 13.81 13.57 13.68
07/17/2025 13.68 13.75 13.54 13.74
07/18/2025 13.39 13.57 12.95 12.97
07/21/2025 13.05 13.2 12.97 13.1
07/22/2025 13.15 13.24 13.03 13.07
07/23/2025 13.07 13.5 13.06 13.39
07/24/2025 13.22 13.25 13.05 13.12
07/25/2025 13.06 13.22 13.06 13.07
07/28/2025 13.14 13.19 12.58 12.7
07/29/2025 12.7 12.8 12.59 12.71
07/30/2025 12.59 12.87 12.52 12.75
07/31/2025 12.55 12.75 12.49 12.58
08/01/2025 12.71 12.91 12.42 12.59
08/04/2025 12.8 12.91 12.61 12.68
08/05/2025 12.71 12.81 12.56 12.58
08/06/2025 12.74 12.84 12.57 12.72
08/07/2025 12.7 12.99 12.6 12.91
08/08/2025 12.9 13.06 12.77 12.88
08/11/2025 12.93 12.94 12.67 12.76
08/12/2025 12.76 12.93 12.63 12.65
08/13/2025 12.64 12.78 12.57 12.7
08/14/2025 12.58 13.15 12.58 12.85
08/15/2025 12.77 13.16 12.77 13.15
08/18/2025 13.15 13.38 13.14 13.16
08/19/2025 13.05 13.08 12.48 12.53
08/20/2025 12.53 12.57 12.22 12.33
08/21/2025 12.15 12.39 12.12 12.25
08/22/2025 12.35 12.68 12.27 12.56
08/25/2025 12.6 12.78 12.51 12.55
08/26/2025 12.55 12.57 12.38 12.44
08/27/2025 12.45 12.67 12.39 12.67
08/28/2025 12.78 13.3 12.67 13.03
08/29/2025 13.18 13.27 12.97 12.98
09/01/2025 12.95 13.17 12.89 12.98
09/02/2025 12.82 12.91 12.63 12.75
09/03/2025 12.74 13.14 12.65 12.95
09/04/2025 12.96 13.16 12.92 13.09
09/05/2025 13.33 13.64 13.32 13.38
09/08/2025 13.38 13.43 13.11 13.14
09/09/2025 13.12 13.21 12.97 13.01
09/10/2025 12.96 13.24 12.95 12.97
09/11/2025 13.08 13.33 12.99 13.12
09/12/2025 13 13.16 12.88 12.95
09/15/2025 13.09 13.55 13.03 13.37
09/16/2025 13.46 13.53 13.38 13.48
09/17/2025 13.45 14.04 13.43 13.72
09/18/2025 13.65 13.77 13.55 13.73
09/19/2025 13.73 13.96 13.66 13.66
09/22/2025 13.59 13.67 13.36 13.5
09/23/2025 13.54 13.62 13.31 13.34
09/24/2025 13.34 13.34 13.09 13.17
09/25/2025 13.14 13.19 12.89 12.95
09/26/2025 13.01 13.29 12.93 13.22
09/29/2025 13.4 13.56 13.31 13.4
09/30/2025 13.54 13.57 13.26 13.4
10/01/2025 13.55 13.56 13.09 13.09
10/02/2025 13.06 13.18 12.84 12.84
10/03/2025 12.85 12.93 12.69 12.75
10/06/2025 12.78 12.83 12.58 12.64
10/07/2025 12.52 12.58 12.16 12.24
10/08/2025 12.28 12.69 12.26 12.66
10/09/2025 12.67 13.04 12.67 12.79
10/10/2025 12.85 12.88 12.44 12.6
10/13/2025 12.77 12.81 12.64 12.71
10/14/2025 12.66 12.73 12.52 12.55
10/15/2025 12.38 12.88 12.33 12.64
10/16/2025 12.57 12.73 12.42 12.6
10/17/2025 12.55 12.71 12.5 12.56
10/20/2025 12.64 12.8 12.54 12.66
10/21/2025 12.6 12.63 12.33 12.33
10/22/2025 12.4 12.63 12.3 12.45
10/23/2025 12.55 12.69 12.46 12.59
10/24/2025 12.77 12.98 12.5 12.5
10/27/2025 12.63 12.78 12.48 12.53
10/28/2025 12.49 12.76 12.45 12.63
10/29/2025 12.7 12.79 12.55 12.64
10/30/2025 12.5 12.75 12.41 12.6
10/31/2025 12.73 12.76 12.64 12.66
11/03/2025 12.79 12.94 12.68 12.84
11/04/2025 12.8 12.91 12.55 12.84
11/05/2025 12.84 13.25 12.79 13.2
11/06/2025 13.25 13.25 13.03 13.1
11/07/2025 13.08 13.15 12.93 12.98
11/10/2025 13.03 13.12 12.88 13.12
11/11/2025 13.23 13.65 13.17 13.53
11/12/2025 13.62 14.22 13.58 14.12
11/13/2025 14.06 14.56 14.05 14.47
11/14/2025 14.45 14.6 14.33 14.44
11/17/2025 14.38 14.58 14.02 14.16
11/18/2025 14.07 14.29 13.99 14.05
11/19/2025 14.05 14.06 13.78 13.85
11/21/2025 13.81 13.89 13.59 13.89
11/24/2025 13.88 14.1 13.85 13.98
11/25/2025 13.97 14.22 13.9 14.17
11/26/2025 14.17 14.72 14.16 14.71
11/27/2025 14.61 14.78 14.54 14.73
11/28/2025 14.72 15.11 14.72 14.96
12/01/2025 14.94 15.05 14.78 14.89
12/02/2025 14.91 15.17 14.7 15.1
12/03/2025 15.2 15.22 14.72 14.79
12/04/2025 14.89 15.14 14.84 15.02
12/05/2025 15.02 15.08 13.84 14.01
12/08/2025 14.12 14.5 14.08 14.35
12/09/2025 14.13 14.24 13.89 14.12
12/10/2025 14.17 14.32 14.01 14.21
12/11/2025 14.14 14.55 14.06 14.3
12/12/2025 14.37 14.66 14.23 14.33
12/15/2025 14.54 14.61 14.41 14.41
12/16/2025 14.3 14.3 13.67 13.72
12/17/2025 13.7 13.72 13.07 13.25
12/18/2025 13.16 13.4 13.13 13.3
12/19/2025 13.22 13.45 13.21 13.39
12/22/2025 13.39 13.45 13.19 13.24
12/23/2025 13.28 13.63 13.24 13.53
12/26/2025 13.53 13.83 13.41 13.72
12/29/2025 13.59 13.83 13.59 13.79
12/30/2025 13.83 14.04 13.82 13.89