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

2011 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 4.1259

CLOSE 4.1179

Low

LOW 2.91

High

HIGH 5.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	5.23	5.31	5.19	5.27
01/04/2011	5.27	5.33	5.19	5.29
01/05/2011	5.17	5.23	5.13	5.17
01/06/2011	5.19	5.25	5.09	5.25
01/07/2011	5.21	5.25	5.11	5.11
01/10/2011	5.07	5.13	5.05	5.13
01/11/2011	5.15	5.17	4.95	4.97
01/12/2011	5.01	5.05	4.95	4.97
01/13/2011	4.99	4.99	4.81	4.83
01/14/2011	4.83	4.91	4.81	4.89
01/17/2011	4.89	4.95	4.85	4.91
01/18/2011	4.93	4.95	4.81	4.81
01/19/2011	4.83	4.85	4.71	4.73
01/20/2011	4.75	4.75	4.67	4.71
01/21/2011	4.73	4.81	4.71	4.71
01/24/2011	4.73	4.81	4.69	4.81
01/26/2011	4.79	4.83	4.73	4.79
01/27/2011	4.77	4.83	4.71	4.73
01/28/2011	4.75	4.75	4.58	4.67
01/31/2011	4.69	4.73	4.54	4.59
02/01/2011	4.61	4.69	4.59	4.67
02/02/2011	4.67	4.75	4.65	4.67
02/03/2011	4.67	4.67	4.58	4.61
02/04/2011	4.59	4.61	4.4	4.44
02/07/2011	4.48	4.48	4.3	4.34
02/08/2011	4.34	4.42	4.3	4.42
02/09/2011	4.42	4.67	4.36	4.58
02/10/2011	4.54	4.65	4.48	4.58
02/11/2011	4.56	4.71	4.52	4.67
02/14/2011	4.65	4.75	4.63	4.73
02/15/2011	4.69	4.69	4.46	4.52
02/16/2011	4.52	4.59	4.44	4.59
02/17/2011	4.59	4.71	4.52	4.69
02/18/2011	4.67	4.77	4.59	4.59
02/21/2011	4.61	4.61	4.46	4.48
02/22/2011	4.44	4.44	4.3	4.32
02/23/2011	4.34	4.48	4.32	4.4
02/24/2011	4.36	4.42	4.36	4.42
02/25/2011	4.44	4.48	4.36	4.42
02/28/2011	4.46	4.48	4.36	4.44
03/01/2011	4.46	4.46	4.36	4.36
03/02/2011	4.36	4.46	4.36	4.46
03/03/2011	4.48	4.62	4.48	4.56
03/04/2011	4.58	4.62	4.52	4.54
03/09/2011	4.52	4.62	4.5	4.54
03/10/2011	4.52	4.54	4.4	4.44
03/11/2011	4.4	4.48	4.26	4.36
03/14/2011	4.34	4.44	4.34	4.42
03/15/2011	4.3	4.44	4.28	4.4
03/16/2011	4.44	4.46	4.38	4.42
03/17/2011	4.46	4.46	4.38	4.44
03/18/2011	4.46	4.58	4.44	4.54
03/21/2011	4.58	4.58	4.44	4.44
03/22/2011	4.44	4.48	4.4	4.4
03/23/2011	4.38	4.42	4.36	4.4
03/24/2011	4.38	4.42	4.36	4.38
03/25/2011	4.38	4.42	4.38	4.38
03/28/2011	4.4	4.4	4.36	4.36
03/29/2011	4.38	4.52	4.36	4.52
03/30/2011	4.52	4.7	4.52	4.66
03/31/2011	4.68	4.7	4.64	4.66
04/01/2011	4.7	4.84	4.7	4.84
04/04/2011	4.86	4.86	4.78	4.8
04/05/2011	4.8	4.92	4.78	4.9
04/06/2011	4.9	4.92	4.76	4.78
04/07/2011	4.8	4.86	4.78	4.82
04/08/2011	4.82	4.88	4.74	4.8
04/11/2011	4.78	4.82	4.66	4.68
04/12/2011	4.66	4.68	4.56	4.62
04/13/2011	4.66	4.68	4.48	4.52
04/14/2011	4.5	4.56	4.44	4.52
04/15/2011	4.54	4.6	4.46	4.56
04/18/2011	4.52	4.6	4.42	4.56
04/19/2011	4.58	4.64	4.56	4.64
04/20/2011	4.68	4.74	4.64	4.64
04/25/2011	4.68	4.72	4.62	4.68
04/26/2011	4.66	4.76	4.66	4.68
04/27/2011	4.68	4.7	4.6	4.68
04/28/2011	4.64	4.68	4.58	4.66
04/29/2011	4.64	4.68	4.62	4.64
05/02/2011	4.68	4.7	4.62	4.62
05/03/2011	4.47	4.53	4.43	4.45
05/04/2011	4.49	4.55	4.45	4.47
05/05/2011	4.43	4.53	4.41	4.49
05/06/2011	4.53	4.66	4.53	4.62
05/09/2011	4.62	4.7	4.62	4.68
05/10/2011	4.72	4.76	4.68	4.72
05/11/2011	4.7	4.7	4.56	4.58
05/12/2011	4.55	4.62	4.53	4.55
05/13/2011	4.53	4.53	4.41	4.49
05/16/2011	4.47	4.55	4.45	4.47
05/17/2011	4.49	4.53	4.41	4.43
05/18/2011	4.41	4.43	4.32	4.32
05/19/2011	4.35	4.41	4.28	4.28
05/20/2011	4.3	4.37	4.28	4.3
05/23/2011	4.28	4.32	4.28	4.28
05/24/2011	4.3	4.35	4.28	4.3
05/25/2011	4.3	4.35	4.28	4.33
05/26/2011	4.35	4.35	4.28	4.3
05/27/2011	4.32	4.35	4.32	4.35
05/30/2011	4.37	4.39	4.33	4.33
05/31/2011	4.37	4.41	4.3	4.41
06/01/2011	4.39	4.53	4.3	4.3
06/02/2011	4.32	4.37	4.32	4.35
06/03/2011	4.33	4.43	4.32	4.41
06/06/2011	4.41	4.43	4.33	4.33
06/07/2011	4.35	4.37	4.28	4.3
06/08/2011	4.24	4.33	4.24	4.33
06/09/2011	4.32	4.45	4.3	4.43
06/10/2011	4.43	4.43	4.35	4.39
06/13/2011	4.41	4.45	4.33	4.35
06/14/2011	4.37	4.39	4.28	4.33
06/15/2011	4.28	4.32	4.16	4.16
06/16/2011	4.16	4.22	4.03	4.08
06/17/2011	4.12	4.24	4.08	4.24
06/20/2011	4.22	4.3	4.1	4.1
06/21/2011	4.14	4.16	4.1	4.12
06/22/2011	4.09	4.13	4.01	4.05
06/24/2011	4.07	4.11	4.01	4.01
06/27/2011	4.03	4.07	3.98	3.98
06/28/2011	4	4.13	3.98	4.13
06/29/2011	4.15	4.15	4.03	4.07
06/30/2011	4.09	4.09	4	4.01
07/01/2011	4.01	4.22	3.98	4.22
07/04/2011	4.21	4.26	4.19	4.21
07/05/2011	4.19	4.21	4.09	4.11
07/06/2011	4.09	4.09	4.03	4.07
07/07/2011	4.15	4.17	4.09	4.13
07/08/2011	4.09	4.13	4.05	4.07
07/11/2011	4.01	4.03	3.92	3.94
07/12/2011	3.92	3.96	3.81	3.81
07/13/2011	3.86	3.94	3.84	3.9
07/14/2011	3.9	3.92	3.75	3.75
07/15/2011	3.79	3.82	3.69	3.81
07/18/2011	3.77	3.82	3.67	3.71
07/19/2011	3.75	3.77	3.69	3.69
07/20/2011	3.71	3.81	3.71	3.75
07/21/2011	3.77	3.9	3.75	3.88
07/22/2011	3.9	3.9	3.82	3.82
07/25/2011	3.81	3.86	3.79	3.82
07/26/2011	3.82	3.84	3.69	3.71
07/27/2011	3.62	3.62	3.5	3.52
07/28/2011	3.52	3.56	3.42	3.46
07/29/2011	3.41	3.56	3.39	3.52
08/01/2011	3.6	3.63	3.46	3.48
08/02/2011	3.48	3.52	3.33	3.39
08/03/2011	3.37	3.46	3.25	3.25
08/04/2011	3.22	3.22	2.95	3.04
08/05/2011	3.06	3.23	2.91	3.22
08/08/2011	3.08	3.14	2.93	3.1
08/09/2011	3.22	3.37	3.12	3.27
08/10/2011	3.23	3.5	3.23	3.41
08/11/2011	3.48	3.52	3.39	3.5
08/12/2011	3.52	3.62	3.48	3.52
08/15/2011	3.54	3.6	3.48	3.48
08/16/2011	3.42	3.5	3.41	3.5
08/17/2011	3.5	3.6	3.48	3.6
08/18/2011	3.48	3.5	3.39	3.46
08/19/2011	3.39	3.48	3.39	3.39
08/22/2011	3.46	3.48	3.39	3.44
08/23/2011	3.42	3.52	3.35	3.48
08/24/2011	3.48	3.56	3.46	3.54
08/25/2011	3.52	3.54	3.39	3.41
08/26/2011	3.39	3.44	3.31	3.41
08/29/2011	3.37	3.48	3.35	3.48
08/30/2011	3.44	3.55	3.42	3.5
08/31/2011	3.55	3.67	3.54	3.61
09/01/2011	3.81	3.94	3.76	3.89
09/02/2011	3.83	3.87	3.72	3.74
09/05/2011	3.68	3.7	3.61	3.63
09/06/2011	3.57	3.63	3.55	3.59
09/08/2011	3.68	3.78	3.65	3.74
09/09/2011	3.7	3.7	3.5	3.55
09/12/2011	3.48	3.54	3.44	3.48
09/13/2011	3.52	3.54	3.4	3.44
09/14/2011	3.46	3.57	3.4	3.52
09/15/2011	3.57	3.61	3.48	3.54
09/16/2011	3.5	3.61	3.48	3.61
09/19/2011	3.52	3.63	3.48	3.57
09/20/2011	3.61	3.68	3.57	3.61
09/21/2011	3.65	3.74	3.59	3.61
09/22/2011	3.5	3.54	3.37	3.39
09/23/2011	3.4	3.63	3.39	3.55
09/26/2011	3.61	3.63	3.44	3.57
09/27/2011	3.61	3.68	3.52	3.52
09/28/2011	3.54	3.57	3.4	3.42
09/29/2011	3.46	3.48	3.39	3.42
09/30/2011	3.37	3.42	3.33	3.39
10/03/2011	3.35	3.46	3.31	3.31
10/04/2011	3.27	3.33	3.22	3.33
10/05/2011	3.33	3.42	3.33	3.4
10/06/2011	3.5	3.63	3.46	3.57
10/07/2011	3.65	3.67	3.48	3.55
10/10/2011	3.57	3.68	3.57	3.68
10/11/2011	3.67	3.81	3.65	3.81
10/13/2011	3.85	3.85	3.74	3.81
10/14/2011	3.83	3.85	3.76	3.8
10/17/2011	3.74	3.78	3.68	3.76
10/18/2011	3.74	3.85	3.67	3.81
10/19/2011	3.83	3.85	3.74	3.81
10/20/2011	3.8	3.8	3.68	3.7
10/21/2011	3.74	3.85	3.74	3.81
10/24/2011	3.81	3.93	3.8	3.87
10/25/2011	3.83	3.87	3.78	3.83
10/26/2011	3.89	3.89	3.83	3.87
10/27/2011	4	4.04	3.96	4
10/28/2011	3.98	4.06	3.94	4.04
10/31/2011	3.98	4.04	3.94	3.96
11/01/2011	3.8	3.89	3.8	3.89
11/03/2011	3.94	3.96	3.83	3.89
11/04/2011	3.87	3.91	3.85	3.89
11/07/2011	3.91	3.98	3.89	3.93
11/08/2011	3.93	3.98	3.91	3.96
11/09/2011	3.93	4.06	3.91	3.98
11/10/2011	4	4.06	3.89	3.91
11/11/2011	3.93	4.02	3.93	4
11/14/2011	3.96	4	3.91	3.94
11/16/2011	3.93	4.04	3.93	4.04
11/17/2011	4.08	4.17	4.06	4.13
11/18/2011	4.07	4.09	4.02	4.06
11/21/2011	3.91	3.93	3.84	3.87
11/22/2011	3.87	3.93	3.78	3.8
11/23/2011	3.76	3.76	3.65	3.69
11/24/2011	3.71	3.73	3.65	3.67
11/25/2011	3.65	3.69	3.62	3.64
11/28/2011	3.67	3.69	3.58	3.62
11/29/2011	3.64	3.71	3.54	3.64
11/30/2011	3.75	3.82	3.71	3.78
12/01/2011	4.06	4.13	3.93	4.04
12/02/2011	4.11	4.13	4.02	4.04
12/05/2011	4.11	4.15	4.06	4.07
12/06/2011	4.04	4.06	3.97	4.02
12/07/2011	4	4	3.89	3.91
12/08/2011	3.93	3.95	3.8	3.8
12/09/2011	3.84	3.95	3.82	3.87
12/12/2011	3.87	3.91	3.78	3.8
12/13/2011	3.84	3.91	3.8	3.82
12/14/2011	3.82	3.84	3.75	3.8
12/15/2011	3.84	3.93	3.82	3.84
12/16/2011	3.89	3.89	3.8	3.8
12/19/2011	3.8	3.86	3.75	3.75
12/20/2011	3.78	3.86	3.76	3.86
12/21/2011	3.84	3.86	3.78	3.84
12/22/2011	3.86	3.89	3.86	3.87
12/23/2011	3.89	3.91	3.86	3.87
12/26/2011	3.87	3.89	3.86	3.87
12/27/2011	3.86	3.91	3.86	3.87
12/28/2011	3.87	3.89	3.78	3.78
12/29/2011	3.82	3.82	3.69	3.76

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High