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

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.0026

CLOSE 4.005

Low

LOW 2.21

High

HIGH 5.51

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.39	2.5	2.39	2.5
01/05/2009	2.48	2.72	2.43	2.72
01/06/2009	2.74	2.77	2.66	2.77
01/07/2009	2.7	2.72	2.59	2.63
01/08/2009	2.57	2.66	2.55	2.63
01/09/2009	2.61	2.66	2.55	2.57
01/12/2009	2.52	2.57	2.48	2.5
01/13/2009	2.41	2.63	2.37	2.52
01/14/2009	2.52	2.55	2.39	2.48
01/15/2009	2.43	2.5	2.35	2.46
01/16/2009	2.52	2.55	2.43	2.48
01/19/2009	2.5	2.5	2.41	2.43
01/20/2009	2.41	2.46	2.26	2.26
01/21/2009	2.3	2.41	2.21	2.41
01/22/2009	2.46	2.46	2.35	2.41
01/23/2009	2.32	2.46	2.32	2.43
01/26/2009	2.43	2.5	2.43	2.5
01/27/2009	2.5	2.55	2.48	2.52
01/28/2009	2.59	2.72	2.59	2.68
01/29/2009	2.63	2.72	2.59	2.68
01/30/2009	2.63	2.72	2.61	2.61
02/02/2009	2.59	2.59	2.52	2.55
02/03/2009	2.52	2.63	2.52	2.59
02/04/2009	2.63	2.7	2.61	2.63
02/05/2009	2.61	2.72	2.57	2.7
02/06/2009	2.72	2.97	2.7	2.97
02/09/2009	2.94	3.08	2.81	2.81
02/10/2009	2.9	2.92	2.66	2.66
02/11/2009	2.68	2.72	2.52	2.57
02/12/2009	2.52	2.61	2.5	2.55
02/13/2009	2.66	2.72	2.59	2.72
02/16/2009	2.66	2.7	2.63	2.68
02/17/2009	2.59	2.61	2.55	2.55
02/18/2009	2.57	2.61	2.39	2.43
02/19/2009	2.48	2.5	2.37	2.37
02/20/2009	2.3	2.5	2.3	2.46
02/25/2009	2.39	2.41	2.35	2.37
02/26/2009	2.41	2.43	2.32	2.32
02/27/2009	2.28	2.37	2.24	2.32
03/02/2009	2.26	2.3	2.21	2.26
03/03/2009	2.28	2.39	2.26	2.32
03/04/2009	2.43	2.5	2.41	2.43
03/05/2009	2.41	2.48	2.37	2.39
03/06/2009	2.41	2.48	2.37	2.39
03/09/2009	2.37	2.41	2.37	2.41
03/10/2009	2.46	2.61	2.46	2.61
03/11/2009	2.66	2.68	2.57	2.61
03/12/2009	2.61	2.68	2.55	2.63
03/13/2009	2.68	2.7	2.59	2.63
03/16/2009	2.66	2.7	2.59	2.63
03/17/2009	2.63	2.68	2.57	2.68
03/18/2009	2.66	2.79	2.61	2.77
03/19/2009	2.81	2.86	2.63	2.63
03/20/2009	2.66	2.7	2.59	2.59
03/23/2009	2.68	2.81	2.68	2.81
03/24/2009	2.74	2.94	2.74	2.83
03/25/2009	2.9	3.03	2.88	2.88
03/26/2009	2.97	3.01	2.92	2.99
03/27/2009	2.92	2.97	2.86	2.9
03/30/2009	2.83	2.83	2.74	2.79
03/31/2009	2.83	2.88	2.72	2.74
04/01/2009	2.7	2.92	2.7	2.92
04/02/2009	3.01	3.14	2.99	2.99
04/03/2009	3.01	3.12	2.99	3.12
04/06/2009	3.05	3.08	3.01	3.08
04/07/2009	3.05	3.14	3.03	3.05
04/08/2009	3.1	3.21	3.1	3.19
04/09/2009	3.32	3.39	3.3	3.34
04/13/2009	3.32	3.43	3.28	3.41
04/14/2009	3.36	3.43	3.25	3.25
04/15/2009	3.25	3.25	3.19	3.21
04/16/2009	3.28	3.41	3.19	3.41
04/17/2009	3.39	3.5	3.36	3.43
04/20/2009	3.39	3.43	3.32	3.36
04/22/2009	3.41	3.47	3.36	3.43
04/23/2009	3.47	3.5	3.45	3.5
04/24/2009	3.52	3.65	3.52	3.65
04/27/2009	3.59	3.74	3.56	3.61
04/28/2009	3.54	3.54	3.43	3.47
04/29/2009	3.41	3.59	3.32	3.52
04/30/2009	3.61	3.63	3.45	3.45
05/04/2009	3.6	3.76	3.54	3.69
05/05/2009	3.67	3.74	3.58	3.63
05/06/2009	3.67	3.74	3.67	3.69
05/07/2009	3.74	3.76	3.58	3.63
05/08/2009	3.71	3.91	3.67	3.91
05/11/2009	3.87	3.95	3.82	3.91
05/12/2009	3.95	4	3.87	3.95
05/13/2009	3.87	3.95	3.8	3.89
05/14/2009	3.87	4.13	3.84	4.13
05/15/2009	4.15	4.28	4.06	4.15
05/18/2009	4.22	4.39	4.17	4.39
05/19/2009	4.39	4.41	4.2	4.24
05/20/2009	4.24	4.28	4.02	4.02
05/21/2009	4	4	3.83	3.87
05/22/2009	3.96	4.04	3.79	4.04
05/25/2009	4.04	4.13	4.02	4.07
05/26/2009	4	4.09	3.94	4.02
05/27/2009	4.04	4.2	4.04	4.07
05/28/2009	4.13	4.28	4.09	4.28
05/29/2009	4.33	4.41	4.26	4.41
06/01/2009	4.5	4.65	4.48	4.59
06/02/2009	4.54	4.78	4.52	4.65
06/03/2009	4.61	4.65	4.39	4.46
06/04/2009	4.54	4.76	4.46	4.76
06/05/2009	4.93	4.93	4.65	4.78
06/08/2009	4.69	4.95	4.65	4.89
06/09/2009	4.91	4.93	4.63	4.63
06/10/2009	4.69	4.72	4.52	4.59
06/12/2009	4.61	4.67	4.48	4.52
06/15/2009	4.46	4.48	4.2	4.3
06/16/2009	4.39	4.48	4.28	4.35
06/17/2009	4.28	4.41	4.26	4.35
06/18/2009	4.37	4.52	4.35	4.52
06/19/2009	4.63	4.69	4.56	4.65
06/22/2009	4.54	4.56	4.24	4.24
06/23/2009	4.26	4.3	4.11	4.17
06/24/2009	4.28	4.37	4.17	4.26
06/25/2009	4.22	4.56	4.2	4.56
06/26/2009	4.56	4.67	4.46	4.46
06/29/2009	4.56	4.61	4.43	4.59
06/30/2009	4.65	4.65	4.5	4.56
07/01/2009	4.63	4.65	4.59	4.63
07/02/2009	4.54	4.54	4.41	4.48
07/03/2009	4.5	4.52	4.43	4.5
07/06/2009	4.43	4.43	4.26	4.41
07/07/2009	4.41	4.41	4.26	4.28
07/08/2009	4.26	4.35	4.04	4.24
07/10/2009	4.2	4.26	4.15	4.26
07/13/2009	4.28	4.41	4.15	4.3
07/14/2009	4.39	4.39	4.24	4.28
07/15/2009	4.41	4.59	4.37	4.59
07/16/2009	4.56	4.74	4.52	4.69
07/17/2009	4.65	4.74	4.54	4.59
07/20/2009	4.69	4.72	4.52	4.56
07/21/2009	4.61	4.63	4.46	4.54
07/22/2009	4.5	4.59	4.46	4.56
07/23/2009	4.59	4.72	4.59	4.63
07/24/2009	4.61	4.69	4.59	4.65
07/27/2009	4.69	4.72	4.61	4.63
07/28/2009	4.59	4.63	4.56	4.59
07/29/2009	4.56	4.56	4.5	4.56
07/30/2009	4.61	4.76	4.61	4.69
07/31/2009	4.65	4.74	4.63	4.67
08/03/2009	4.78	4.82	4.72	4.74
08/04/2009	4.72	4.8	4.63	4.65
08/05/2009	4.65	4.72	4.61	4.65
08/06/2009	4.65	4.69	4.56	4.56
08/07/2009	4.63	4.67	4.59	4.63
08/10/2009	4.61	4.78	4.61	4.76
08/11/2009	4.76	4.89	4.69	4.87
08/12/2009	4.85	5.02	4.82	4.93
08/13/2009	4.98	5.02	4.76	4.82
08/14/2009	4.8	4.8	4.65	4.74
08/17/2009	4.61	4.65	4.52	4.59
08/18/2009	4.63	4.67	4.61	4.61
08/19/2009	4.57	4.74	4.5	4.69
08/20/2009	4.72	4.76	4.69	4.76
08/21/2009	4.8	4.8	4.76	4.78
08/24/2009	4.8	4.82	4.59	4.59
08/25/2009	4.61	4.65	4.52	4.54
08/26/2009	4.54	4.65	4.52	4.63
08/27/2009	4.67	4.76	4.63	4.67
08/28/2009	4.74	4.76	4.65	4.69
08/31/2009	4.63	4.63	4.5	4.54
09/01/2009	4.57	4.57	4.37	4.39
09/02/2009	4.37	4.37	4.27	4.31
09/03/2009	4.35	4.42	4.29	4.42
09/04/2009	4.46	4.52	4.39	4.5
09/08/2009	4.57	4.67	4.57	4.65
09/09/2009	4.65	4.67	4.59	4.63
09/10/2009	4.61	4.65	4.59	4.65
09/11/2009	4.65	4.72	4.61	4.65
09/14/2009	4.61	4.67	4.59	4.65
09/15/2009	4.67	4.67	4.63	4.65
09/16/2009	4.67	4.76	4.67	4.72
09/17/2009	4.72	4.78	4.69	4.74
09/18/2009	4.74	4.82	4.74	4.82
09/21/2009	4.78	4.87	4.74	4.82
09/22/2009	4.84	4.87	4.78	4.78
09/23/2009	4.8	4.93	4.78	4.8
09/24/2009	4.84	4.95	4.82	4.95
09/25/2009	4.91	5.02	4.91	4.99
09/28/2009	5.02	5.23	5.02	5.23
09/29/2009	5.25	5.27	5.14	5.21
09/30/2009	5.27	5.29	5.1	5.1
10/01/2009	5.14	5.19	5.02	5.04
10/02/2009	4.97	5.1	4.93	5.04
10/05/2009	5.04	5.19	5.02	5.17
10/06/2009	5.23	5.34	5.1	5.17
10/07/2009	5.17	5.27	5.12	5.19
10/08/2009	5.23	5.36	5.19	5.36
10/09/2009	5.34	5.51	5.34	5.4
10/13/2009	5.4	5.42	5.32	5.38
10/14/2009	5.47	5.49	5.36	5.38
10/15/2009	5.36	5.47	5.34	5.44
10/16/2009	5.36	5.4	5.27	5.38
10/19/2009	5.36	5.38	5.21	5.29
10/20/2009	4.8	4.91	4.59	4.84
10/21/2009	4.87	5.04	4.8	4.89
10/22/2009	4.95	5.02	4.89	4.97
10/23/2009	5.06	5.08	4.74	4.78
10/26/2009	4.84	4.87	4.63	4.69
10/27/2009	4.72	4.72	4.46	4.5
10/28/2009	4.48	4.59	4.31	4.42
10/29/2009	4.52	4.72	4.46	4.67
10/30/2009	4.69	4.76	4.33	4.46
11/03/2009	4.37	4.48	4.35	4.44
11/04/2009	4.5	4.69	4.5	4.69
11/05/2009	4.69	4.84	4.63	4.82
11/06/2009	4.87	4.91	4.78	4.8
11/09/2009	4.91	4.97	4.87	4.97
11/10/2009	4.93	4.97	4.87	4.87
11/11/2009	4.91	4.97	4.87	4.95
11/12/2009	4.93	4.95	4.69	4.69
11/13/2009	4.75	4.75	4.58	4.68
11/16/2009	4.75	4.83	4.7	4.79
11/17/2009	4.79	4.83	4.77	4.81
11/18/2009	4.85	4.85	4.66	4.66
11/19/2009	4.6	4.68	4.56	4.62
11/23/2009	4.68	4.7	4.56	4.6
11/24/2009	4.58	4.66	4.49	4.64
11/25/2009	4.66	4.7	4.62	4.66
11/26/2009	4.58	4.64	4.51	4.54
11/27/2009	4.54	4.62	4.49	4.62
11/30/2009	4.58	4.64	4.54	4.62
12/01/2009	4.68	4.77	4.66	4.73
12/02/2009	4.75	4.81	4.75	4.79
12/03/2009	4.83	4.83	4.7	4.7
12/04/2009	4.68	4.79	4.66	4.7
12/07/2009	4.73	4.75	4.68	4.73
12/08/2009	4.68	4.73	4.64	4.7
12/09/2009	4.7	4.73	4.64	4.68
12/10/2009	4.68	4.7	4.62	4.68
12/11/2009	4.7	4.75	4.68	4.73
12/14/2009	4.75	4.77	4.7	4.73
12/15/2009	4.68	4.75	4.68	4.73
12/16/2009	4.79	4.83	4.75	4.75
12/17/2009	4.73	4.79	4.66	4.7
12/18/2009	4.7	4.73	4.66	4.68
12/21/2009	4.7	4.73	4.58	4.58
12/22/2009	4.62	4.68	4.6	4.68
12/23/2009	4.7	4.72	4.66	4.68
12/28/2009	4.7	4.74	4.68	4.72
12/29/2009	4.74	4.78	4.72	4.78
12/30/2009	4.74	4.83	4.74	4.78

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High