B3SA3.SA
B3 S.A. - Brasil, Bolsa, Balcão
13:12:21
14.36 R$
0.0000 (%0.00)
Previous Close: 14.33
Day Low₺14.27
Day High₺14.4
B3SA3.SA: B3 S.A. - Brasil, Bolsa, Balcão Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.4659
CLOSE 8.4695
Low
LOW 7.27
High
HIGH 9.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/26/2007 | 8 | 8.85 | 7.27 | 8.76 |
| 10/29/2007 | 8.67 | 8.67 | 8 | 8 |
| 10/30/2007 | 8 | 8.07 | 7.75 | 7.79 |
| 10/31/2007 | 7.89 | 8.25 | 7.89 | 8.14 |
| 11/01/2007 | 8.16 | 8.25 | 7.91 | 8.25 |
| 11/05/2007 | 8.07 | 8.23 | 7.95 | 7.95 |
| 11/06/2007 | 8.16 | 8.25 | 8 | 8.25 |
| 11/07/2007 | 8.14 | 8.62 | 8.09 | 8.5 |
| 11/08/2007 | 8.5 | 8.73 | 8.23 | 8.5 |
| 11/09/2007 | 8.53 | 9.47 | 8.53 | 9.26 |
| 11/12/2007 | 9.03 | 9.31 | 8.99 | 9.17 |
| 11/13/2007 | 9.17 | 9.28 | 8.85 | 8.96 |
| 11/14/2007 | 9.19 | 9.35 | 9.1 | 9.1 |
| 11/16/2007 | 9.12 | 9.22 | 8.73 | 8.83 |
| 11/19/2007 | 8.85 | 8.85 | 8.28 | 8.37 |
| 11/21/2007 | 8.25 | 8.25 | 7.77 | 8 |
| 11/22/2007 | 8 | 8.39 | 7.98 | 8.11 |
| 11/23/2007 | 8.21 | 8.23 | 7.98 | 7.98 |
| 11/26/2007 | 8.07 | 8.16 | 7.79 | 7.89 |
| 11/27/2007 | 7.82 | 7.84 | 7.5 | 7.5 |
| 11/28/2007 | 7.7 | 8.09 | 7.63 | 8.09 |
| 11/29/2007 | 8.09 | 8.67 | 8.09 | 8.67 |
| 11/30/2007 | 8.96 | 9.01 | 8.25 | 8.48 |
| 12/03/2007 | 8.5 | 8.5 | 8.14 | 8.14 |
| 12/04/2007 | 8 | 8.34 | 7.95 | 8.16 |
| 12/05/2007 | 8.25 | 8.73 | 8.25 | 8.64 |
| 12/06/2007 | 8.64 | 8.8 | 8.62 | 8.8 |
| 12/07/2007 | 8.8 | 8.92 | 8.69 | 8.87 |
| 12/10/2007 | 8.83 | 9.01 | 8.83 | 8.96 |
| 12/11/2007 | 9.01 | 9.12 | 8.89 | 8.92 |
| 12/12/2007 | 8.87 | 9.03 | 8.85 | 8.99 |
| 12/13/2007 | 8.87 | 9.01 | 8.46 | 8.99 |
| 12/14/2007 | 8.92 | 9.05 | 8.83 | 8.89 |
| 12/17/2007 | 8.69 | 8.83 | 8.39 | 8.39 |
| 12/18/2007 | 8.5 | 8.67 | 8.25 | 8.25 |
| 12/19/2007 | 8.34 | 8.44 | 8.14 | 8.32 |
| 12/20/2007 | 8.28 | 8.34 | 8.21 | 8.25 |
| 12/21/2007 | 8.39 | 8.57 | 8.32 | 8.57 |
| 12/26/2007 | 8.62 | 8.8 | 8.25 | 8.55 |
| 12/27/2007 | 8.55 | 8.64 | 8.39 | 8.44 |
| 12/28/2007 | 8.46 | 8.57 | 8.25 | 8.57 |