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

2016 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 5.7197

CLOSE 5.7263

Low

LOW 3.49

High

HIGH 7.44

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	3.85	3.93	3.74	3.76
01/05/2016	3.77	3.91	3.77	3.9
01/06/2016	3.85	3.93	3.83	3.88
01/07/2016	3.85	3.87	3.7	3.73
01/08/2016	3.77	3.8	3.74	3.77
01/11/2016	3.8	3.87	3.77	3.77
01/12/2016	3.8	3.83	3.69	3.74
01/13/2016	3.77	3.8	3.69	3.74
01/14/2016	3.76	3.83	3.69	3.81
01/15/2016	3.76	3.78	3.7	3.74
01/18/2016	3.76	3.77	3.7	3.73
01/19/2016	3.81	3.81	3.74	3.78
01/20/2016	3.73	3.77	3.64	3.67
01/21/2016	3.69	3.69	3.61	3.61
01/22/2016	3.66	3.67	3.6	3.6
01/26/2016	3.59	3.6	3.49	3.57
01/27/2016	3.56	3.77	3.56	3.69
01/28/2016	3.71	3.76	3.66	3.71
01/29/2016	3.77	3.8	3.61	3.69
02/01/2016	3.64	3.76	3.64	3.76
02/02/2016	3.7	3.74	3.63	3.66
02/03/2016	3.69	3.73	3.6	3.73
02/04/2016	3.77	3.78	3.67	3.77
02/05/2016	3.76	3.78	3.67	3.7
02/10/2016	3.67	3.74	3.64	3.7
02/11/2016	3.66	3.67	3.59	3.66
02/12/2016	3.67	3.69	3.59	3.64
02/15/2016	3.7	3.73	3.64	3.73
02/16/2016	3.7	3.76	3.64	3.76
02/17/2016	3.76	3.87	3.7	3.77
02/18/2016	3.76	3.81	3.73	3.78
02/19/2016	3.74	3.84	3.7	3.78
02/22/2016	3.88	4.08	3.88	4.05
02/23/2016	4.01	4.07	3.97	3.97
02/24/2016	3.93	4	3.87	3.98
02/25/2016	3.97	4.04	3.94	3.98
02/26/2016	4.04	4.09	3.98	4.01
02/29/2016	4.08	4.19	4.02	4.17
03/01/2016	4.19	4.38	4.15	4.38
03/02/2016	4.36	4.53	4.31	4.5
03/03/2016	4.52	4.93	4.46	4.81
03/04/2016	4.98	5.35	4.93	5.31
03/07/2016	5.28	5.34	4.96	5.03
03/08/2016	4.98	5.18	4.97	5.04
03/09/2016	5.13	5.37	5.06	5.31
03/10/2016	5.38	5.66	5.31	5.55
03/11/2016	5.56	5.72	5.31	5.66
03/14/2016	5.75	5.89	5.39	5.48
03/15/2016	5.3	5.41	5.18	5.21
03/16/2016	5.14	5.38	5.11	5.34
03/17/2016	5.85	5.86	5.63	5.69
03/18/2016	5.73	5.76	5.52	5.56
03/21/2016	5.56	5.63	5.54	5.59
03/22/2016	5.56	5.7	5.52	5.55
03/23/2016	5.48	5.61	5.41	5.48
03/24/2016	5.39	5.58	5.34	5.51
03/28/2016	5.65	5.68	5.55	5.65
03/29/2016	5.68	5.72	5.56	5.58
03/30/2016	5.65	5.75	5.51	5.62
03/31/2016	5.54	5.62	5.42	5.52
04/01/2016	5.41	5.66	5.41	5.59
04/04/2016	5.54	5.61	5.45	5.54
04/05/2016	5.46	5.68	5.44	5.61
04/06/2016	5.49	5.56	5.28	5.37
04/07/2016	5.44	5.45	5.35	5.44
04/08/2016	5.66	5.9	5.59	5.7
04/11/2016	5.79	5.87	5.52	5.63
04/12/2016	5.69	5.78	5.62	5.76
04/13/2016	5.9	6.04	5.79	5.99
04/14/2016	5.99	6.17	5.9	6.1
04/15/2016	6.13	6.21	6.07	6.13
04/18/2016	6.13	6.13	5.85	5.9
04/19/2016	5.96	6.09	5.89	6.03
04/20/2016	5.92	6.17	5.92	6.16
04/22/2016	6.03	6.1	5.92	6.07
04/25/2016	6.06	6.06	5.94	5.99
04/26/2016	6	6.04	5.89	6
04/27/2016	5.99	6.37	5.97	6.33
04/28/2016	6.37	6.52	6.27	6.45
04/29/2016	6.45	6.48	6.1	6.17
05/02/2016	6.16	6.23	6.1	6.14
05/03/2016	6.11	6.17	5.99	6.02
05/04/2016	5.99	6.09	5.99	6
05/05/2016	6.06	6.07	5.9	5.94
05/06/2016	5.92	5.94	5.78	5.92
05/09/2016	5.87	5.97	5.73	5.93
05/10/2016	6.03	6.34	6	6.27
05/11/2016	6.42	6.48	6.18	6.31
05/12/2016	6.34	6.54	6.3	6.48
05/13/2016	6.45	6.54	6.27	6.37
05/16/2016	6.3	6.4	6.23	6.3
05/17/2016	6.31	6.34	5.96	5.99
05/18/2016	5.94	6.04	5.85	5.92
05/19/2016	5.87	5.94	5.83	5.92
05/20/2016	5.97	6.03	5.86	5.89
05/23/2016	5.75	5.89	5.69	5.83
05/24/2016	5.83	5.91	5.73	5.79
05/25/2016	5.83	5.89	5.72	5.76
05/27/2016	5.8	5.82	5.72	5.8
05/30/2016	5.76	5.8	5.72	5.73
05/31/2016	5.72	5.79	5.63	5.7
06/01/2016	5.68	5.76	5.66	5.75
06/02/2016	5.73	5.86	5.72	5.8
06/03/2016	5.79	5.98	5.73	5.96
06/06/2016	6	6	5.86	5.89
06/07/2016	5.84	5.89	5.72	5.82
06/08/2016	5.84	6.07	5.83	6.01
06/09/2016	6	6.05	5.96	6.01
06/10/2016	5.96	6	5.73	5.77
06/13/2016	5.72	5.75	5.68	5.69
06/14/2016	5.69	5.7	5.52	5.66
06/15/2016	5.66	5.91	5.59	5.8
06/16/2016	5.73	5.83	5.66	5.77
06/17/2016	5.83	5.84	5.73	5.76
06/20/2016	5.87	6.03	5.84	5.97
06/21/2016	5.96	6.11	5.91	6.07
06/22/2016	6.05	6.21	5.96	6.08
06/23/2016	6.1	6.25	6.01	6.17
06/24/2016	5.91	6.12	5.86	6.05
06/27/2016	5.98	6.08	5.89	5.98
06/28/2016	6.07	6.18	6.05	6.14
06/29/2016	6.21	6.31	6.17	6.17
06/30/2016	6.18	6.45	6.18	6.45
07/01/2016	6.45	6.45	6.35	6.4
07/04/2016	6.45	6.5	6.38	6.45
07/05/2016	6.4	6.4	6.25	6.32
07/06/2016	6.24	6.36	6.18	6.26
07/07/2016	6.28	6.38	6.24	6.32
07/08/2016	6.4	6.53	6.38	6.5
07/11/2016	6.53	6.63	6.53	6.6
07/12/2016	6.63	6.77	6.61	6.7
07/13/2016	6.71	6.91	6.68	6.85
07/14/2016	6.95	7.16	6.88	7.1
07/15/2016	7.08	7.29	7.06	7.2
07/18/2016	7.19	7.31	7.16	7.3
07/19/2016	7.27	7.44	7.09	7.23
07/20/2016	7.26	7.27	6.91	6.94
07/21/2016	6.95	7.05	6.88	6.94
07/22/2016	6.99	7.03	6.91	6.92
07/25/2016	6.94	6.99	6.8	6.88
07/26/2016	6.85	6.88	6.82	6.84
07/27/2016	6.87	6.96	6.75	6.75
07/28/2016	6.74	6.91	6.71	6.88
07/29/2016	6.89	6.95	6.81	6.84
08/01/2016	6.89	6.89	6.66	6.73
08/02/2016	6.66	6.68	6.5	6.54
08/03/2016	6.5	6.61	6.38	6.52
08/04/2016	6.57	6.88	6.52	6.81
08/05/2016	6.85	6.89	6.75	6.85
08/08/2016	6.87	6.87	6.66	6.71
08/09/2016	6.73	6.92	6.67	6.81
08/10/2016	6.88	6.88	6.67	6.68
08/11/2016	6.67	6.89	6.67	6.85
08/12/2016	6.85	6.95	6.81	6.94
08/15/2016	6.98	6.98	6.7	6.71
08/16/2016	6.71	6.71	6.54	6.63
08/17/2016	6.66	6.75	6.57	6.71
08/18/2016	6.66	6.7	6.49	6.57
08/19/2016	6.53	6.56	6.45	6.56
08/22/2016	6.54	6.58	6.39	6.43
08/23/2016	6.4	6.49	6.39	6.43
08/24/2016	6.36	6.49	6.29	6.43
08/25/2016	6.45	6.57	6.39	6.45
08/26/2016	6.5	6.61	6.35	6.42
08/29/2016	6.42	6.47	6.38	6.39
08/30/2016	6.39	6.47	6.22	6.47
08/31/2016	6.49	6.51	6.28	6.4
09/01/2016	6.39	6.42	6.15	6.21
09/02/2016	6.22	6.43	6.21	6.43
09/05/2016	6.46	6.47	6.33	6.4
09/06/2016	6.43	6.45	6.35	6.42
09/08/2016	6.33	6.39	6.28	6.33
09/09/2016	6.21	6.22	5.99	6.06
09/12/2016	6.03	6.1	5.96	6.07
09/13/2016	5.96	5.96	5.79	5.86
09/14/2016	5.86	5.93	5.79	5.92
09/15/2016	5.92	6.18	5.89	6.13
09/16/2016	6.11	6.15	5.96	6.08
09/19/2016	6.08	6.15	6.04	6.11
09/20/2016	6.13	6.15	6.06	6.1
09/21/2016	6.11	6.21	5.95	6.14
09/22/2016	6.2	6.28	6.14	6.17
09/23/2016	6.22	6.22	6	6.07
09/26/2016	6.03	6.04	5.93	5.97
09/27/2016	5.97	6.08	5.85	6.01
09/28/2016	6.04	6.13	5.97	6.07
09/29/2016	6.1	6.1	5.95	5.95
09/30/2016	6	6.07	5.95	6.01
10/03/2016	6.01	6.24	6.01	6.22
10/04/2016	6.22	6.25	6.14	6.17
10/05/2016	6.2	6.26	6.18	6.24
10/06/2016	6.24	6.31	6.21	6.25
10/07/2016	6.32	6.4	6.24	6.36
10/10/2016	6.38	6.42	6.32	6.4
10/11/2016	6.36	6.38	6.24	6.25
10/13/2016	6.25	6.29	5.95	6.29
10/14/2016	6.31	6.42	6.29	6.32
10/17/2016	6.32	6.39	6.29	6.36
10/18/2016	6.43	6.43	6.26	6.38
10/19/2016	6.38	6.53	6.35	6.51
10/20/2016	6.5	6.65	6.42	6.65
10/21/2016	6.63	6.68	6.58	6.65
10/24/2016	6.67	6.7	6.57	6.67
10/25/2016	6.67	6.67	6.54	6.57
10/26/2016	6.53	6.61	6.5	6.6
10/27/2016	6.54	6.67	6.54	6.61
10/28/2016	6.6	6.63	6.5	6.54
10/31/2016	6.54	6.79	6.53	6.72
11/01/2016	6.72	6.78	6.43	6.53
11/03/2016	6.5	6.56	6.32	6.33
11/04/2016	6.32	6.49	6.26	6.29
11/07/2016	6.42	6.65	6.38	6.64
11/08/2016	6.54	6.68	6.53	6.57
11/09/2016	6.29	6.61	6.28	6.45
11/10/2016	6.5	6.51	5.99	6.21
11/11/2016	6.07	6.25	5.79	6.07
11/14/2016	5.9	6.01	5.79	5.99
11/16/2016	6.06	6.1	5.86	5.99
11/17/2016	6.06	6.06	5.83	5.89
11/18/2016	5.89	5.96	5.82	5.92
11/21/2016	5.97	5.97	5.82	5.88
11/22/2016	5.91	5.95	5.77	5.85
11/23/2016	5.87	5.87	5.74	5.78
11/24/2016	5.77	5.87	5.69	5.8
11/25/2016	5.7	5.87	5.7	5.82
11/28/2016	5.82	5.92	5.82	5.92
11/29/2016	5.87	5.91	5.85	5.85
11/30/2016	5.89	5.99	5.82	5.89
12/01/2016	5.77	5.81	5.44	5.58
12/02/2016	5.49	5.74	5.44	5.69
12/05/2016	5.71	5.73	5.52	5.55
12/06/2016	5.51	5.74	5.47	5.7
12/07/2016	5.73	5.81	5.67	5.77
12/08/2016	5.81	5.84	5.69	5.73
12/09/2016	5.77	5.77	5.56	5.59
12/12/2016	5.48	5.56	5.44	5.49
12/13/2016	5.49	5.59	5.49	5.58
12/14/2016	5.58	5.58	5.38	5.4
12/15/2016	5.36	5.42	5.3	5.33
12/16/2016	5.34	5.53	5.33	5.47
12/19/2016	5.51	5.62	5.47	5.51
12/20/2016	5.58	5.64	5.48	5.56
12/21/2016	5.59	5.59	5.45	5.53
12/22/2016	5.35	5.4	5.27	5.35
12/23/2016	5.37	5.58	5.33	5.5
12/26/2016	5.54	5.58	5.52	5.55
12/27/2016	5.58	5.66	5.55	5.62
12/28/2016	5.59	5.83	5.59	5.77
12/29/2016	5.77	5.85	5.73	5.77

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High