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

2017 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 7.19

CLOSE 7.1961

Low

LOW 5.64

High

HIGH 8.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	5.67	5.71	5.64	5.69
01/03/2017	5.71	5.94	5.71	5.92
01/04/2017	5.9	6.02	5.85	6.02
01/05/2017	6.04	6.04	5.93	5.96
01/06/2017	5.96	5.97	5.82	5.96
01/09/2017	5.96	6.02	5.9	5.96
01/10/2017	6.02	6.13	5.94	6.07
01/11/2017	6.11	6.17	6.07	6.09
01/12/2017	6.34	6.4	6.23	6.26
01/13/2017	6.23	6.28	6.19	6.24
01/16/2017	6.24	6.26	6.13	6.2
01/17/2017	6.21	6.31	6.15	6.24
01/18/2017	6.27	6.27	6.13	6.2
01/19/2017	6.19	6.24	6.16	6.23
01/20/2017	6.26	6.43	6.19	6.36
01/23/2017	6.32	6.51	6.28	6.47
01/24/2017	6.46	6.47	6.23	6.32
01/26/2017	6.38	6.47	6.3	6.39
01/27/2017	6.4	6.49	6.35	6.42
01/30/2017	6.35	6.38	6.27	6.35
01/31/2017	6.36	6.53	6.31	6.46
02/01/2017	6.5	6.55	6.42	6.47
02/02/2017	6.42	6.51	6.38	6.47
02/03/2017	6.49	6.61	6.45	6.53
02/06/2017	6.59	6.62	6.5	6.51
02/07/2017	6.57	6.62	6.5	6.55
02/08/2017	6.58	6.62	6.49	6.58
02/09/2017	6.61	6.62	6.5	6.55
02/10/2017	6.55	6.59	6.5	6.57
02/13/2017	6.57	6.64	6.51	6.59
02/14/2017	6.59	6.62	6.55	6.57
02/15/2017	6.62	6.84	6.58	6.83
02/16/2017	6.84	7.07	6.8	6.84
02/17/2017	6.8	6.92	6.7	6.88
02/20/2017	6.92	6.95	6.77	6.81
02/21/2017	6.84	6.99	6.81	6.99
02/22/2017	6.91	7.06	6.89	6.99
02/23/2017	7.02	7.14	6.72	6.81
02/24/2017	6.74	6.78	6.53	6.64
03/01/2017	6.69	6.84	6.66	6.66
03/02/2017	6.64	6.68	6.45	6.53
03/03/2017	6.54	6.61	6.53	6.57
03/06/2017	6.54	6.64	6.49	6.53
03/07/2017	6.5	6.59	6.43	6.45
03/08/2017	6.46	6.47	6.28	6.4
03/09/2017	6.31	6.46	6.3	6.35
03/10/2017	6.39	6.54	6.39	6.53
03/13/2017	6.55	6.62	6.5	6.61
03/14/2017	6.55	6.66	6.53	6.57
03/15/2017	6.59	6.74	6.39	6.73
03/16/2017	6.68	6.73	6.39	6.39
03/17/2017	6.45	6.5	6.27	6.36
03/20/2017	6.32	6.51	6.28	6.43
03/21/2017	6.43	6.45	6.23	6.42
03/22/2017	6.39	6.87	6.3	6.61
03/23/2017	6.54	6.62	6.39	6.53
03/24/2017	6.53	6.57	6.47	6.53
03/27/2017	6.47	6.53	6.35	6.53
03/28/2017	6.53	6.62	6.47	6.51
03/29/2017	6.46	6.8	6.46	6.76
03/30/2017	6.81	6.89	6.72	6.81
03/31/2017	6.77	6.8	6.61	6.73
04/03/2017	6.77	6.87	6.73	6.78
04/04/2017	6.78	6.89	6.77	6.88
04/05/2017	6.88	6.96	6.74	6.8
04/06/2017	6.77	6.81	6.61	6.69
04/07/2017	6.62	6.87	6.62	6.8
04/10/2017	6.8	6.84	6.68	6.74
04/11/2017	6.83	6.83	6.59	6.68
04/12/2017	6.66	6.77	6.62	6.65
04/13/2017	6.65	6.69	6.46	6.46
04/17/2017	6.51	6.83	6.49	6.83
04/18/2017	6.77	6.92	6.72	6.88
04/19/2017	6.91	6.92	6.68	6.74
04/20/2017	6.77	6.83	6.62	6.69
04/24/2017	6.84	6.84	6.62	6.64
04/25/2017	6.64	6.7	6.54	6.69
04/26/2017	6.7	6.7	6.61	6.66
04/27/2017	6.69	6.7	6.57	6.62
04/28/2017	6.62	6.65	6.55	6.64
05/02/2017	6.66	6.85	6.65	6.83
05/03/2017	6.83	6.87	6.78	6.81
05/04/2017	6.81	6.84	6.68	6.74
05/05/2017	6.74	6.8	6.74	6.78
05/08/2017	6.78	6.83	6.72	6.77
05/09/2017	6.8	6.88	6.77	6.8
05/10/2017	6.89	7.02	6.89	6.95
05/11/2017	6.96	7.04	6.92	6.99
05/12/2017	7.02	7.08	6.91	7.03
05/15/2017	7.08	7.14	6.99	7.11
05/16/2017	7.15	7.26	7.07	7.21
05/17/2017	7.15	7.23	7.07	7.15
05/18/2017	5.73	6.87	5.64	6.55
05/19/2017	6.66	6.76	6.49	6.69
05/22/2017	6.5	6.52	6.25	6.43
05/23/2017	6.44	6.51	6.35	6.46
05/24/2017	6.58	6.75	6.5	6.54
05/25/2017	6.52	6.6	6.4	6.44
05/26/2017	6.51	6.66	6.47	6.65
05/29/2017	6.56	6.62	6.54	6.6
05/30/2017	6.6	6.67	6.55	6.58
05/31/2017	6.6	6.65	6.4	6.43
06/01/2017	6.44	6.55	6.42	6.44
06/02/2017	6.47	6.58	6.46	6.48
06/05/2017	6.46	6.55	6.43	6.48
06/06/2017	6.46	6.51	6.4	6.44
06/07/2017	6.48	6.54	6.44	6.52
06/08/2017	6.51	6.51	6.4	6.46
06/09/2017	6.5	6.56	6.4	6.44
06/12/2017	6.46	6.48	6.33	6.4
06/13/2017	6.43	6.5	6.4	6.44
06/14/2017	6.54	6.59	6.4	6.52
06/16/2017	6.47	6.59	6.46	6.58
06/19/2017	6.59	6.75	6.56	6.7
06/20/2017	6.67	6.71	6.51	6.54
06/21/2017	6.58	6.7	6.54	6.63
06/22/2017	6.67	6.69	6.55	6.59
06/23/2017	6.59	6.63	6.54	6.55
06/26/2017	6.62	6.75	6.59	6.74
06/27/2017	6.74	6.75	6.66	6.69
06/28/2017	6.71	6.75	6.66	6.75
06/29/2017	6.78	6.82	6.73	6.79
06/30/2017	6.79	6.9	6.79	6.86
07/03/2017	6.86	6.92	6.81	6.9
07/04/2017	6.89	6.92	6.83	6.89
07/05/2017	6.89	6.98	6.81	6.89
07/06/2017	6.89	6.93	6.71	6.78
07/07/2017	6.85	6.86	6.69	6.71
07/10/2017	6.79	6.79	6.69	6.77
07/11/2017	6.77	6.89	6.71	6.85
07/12/2017	6.94	7.04	6.82	7
07/13/2017	7.01	7.1	7	7.1
07/14/2017	7.1	7.16	7.09	7.13
07/17/2017	7.13	7.2	7.1	7.19
07/18/2017	7.19	7.19	7.09	7.15
07/19/2017	7.15	7.19	7.1	7.17
07/20/2017	7.15	7.24	7.15	7.23
07/21/2017	7.2	7.27	7.16	7.23
07/24/2017	7.23	7.29	7.2	7.29
07/25/2017	7.29	7.33	7.21	7.24
07/26/2017	7.23	7.27	7.12	7.2
07/27/2017	7.24	7.31	7.16	7.2
07/28/2017	7.2	7.23	7.1	7.2
07/31/2017	7.21	7.27	7.05	7.12
08/01/2017	7.12	7.29	7.09	7.27
08/02/2017	7.23	7.36	7.23	7.32
08/03/2017	7.33	7.36	7.23	7.35
08/04/2017	7.36	7.39	7.31	7.32
08/07/2017	7.35	7.55	7.29	7.47
08/08/2017	7.47	7.5	7.35	7.42
08/09/2017	7.35	7.4	7.29	7.39
08/10/2017	7.31	7.36	7.25	7.33
08/11/2017	7.32	7.4	7.27	7.33
08/14/2017	7.4	7.59	7.33	7.46
08/15/2017	7.48	7.58	7.47	7.56
08/16/2017	7.58	7.59	7.4	7.5
08/17/2017	7.47	7.58	7.39	7.44
08/18/2017	7.44	7.62	7.4	7.6
08/21/2017	7.6	7.71	7.58	7.62
08/22/2017	7.68	7.87	7.68	7.82
08/23/2017	7.86	7.96	7.8	7.92
08/24/2017	7.95	7.95	7.79	7.83
08/25/2017	7.82	7.88	7.67	7.75
08/28/2017	7.72	7.82	7.68	7.75
08/29/2017	7.72	7.84	7.68	7.82
08/30/2017	7.82	7.83	7.67	7.75
08/31/2017	7.75	7.76	7.6	7.67
09/01/2017	7.73	7.88	7.72	7.82
09/04/2017	7.76	7.84	7.75	7.82
09/05/2017	7.88	7.96	7.8	7.84
09/06/2017	7.91	7.96	7.86	7.9
09/08/2017	7.91	7.98	7.84	7.95
09/11/2017	7.99	8.06	7.96	7.96
09/12/2017	7.96	8	7.88	7.94
09/13/2017	7.96	7.99	7.82	7.94
09/14/2017	7.94	8.15	7.91	8.1
09/15/2017	8.15	8.33	8.07	8.19
09/18/2017	8.23	8.34	8.14	8.25
09/19/2017	8.27	8.44	8.21	8.39
09/20/2017	8.46	8.61	8.45	8.6
09/21/2017	8.61	8.66	8.54	8.64
09/22/2017	8.54	8.7	8.5	8.66
09/25/2017	8.62	8.62	8.31	8.44
09/26/2017	8.45	8.52	8.33	8.33
09/27/2017	8.34	8.41	8.15	8.21
09/28/2017	8.23	8.26	8.07	8.11
09/29/2017	8.18	8.31	8.13	8.3
10/02/2017	8.34	8.38	8.21	8.3
10/03/2017	8.33	8.5	8.23	8.49
10/04/2017	8.49	8.56	8.33	8.39
10/05/2017	8.48	8.52	8.23	8.29
10/06/2017	8.23	8.27	8.15	8.23
10/09/2017	8.25	8.26	8.13	8.18
10/10/2017	8.29	8.31	8.18	8.29
10/11/2017	8.39	8.39	8.27	8.34
10/13/2017	8.38	8.38	8.19	8.23
10/16/2017	8.27	8.31	8.21	8.26
10/17/2017	8.29	8.34	8.07	8.3
10/18/2017	8.34	8.54	8.27	8.5
10/19/2017	8.42	8.49	8.35	8.48
10/20/2017	8.46	8.58	8.46	8.54
10/23/2017	8.56	8.56	8.42	8.45
10/24/2017	8.49	8.57	8.45	8.49
10/25/2017	8.53	8.76	8.5	8.76
10/26/2017	8.77	8.95	8.6	8.65
10/27/2017	8.68	8.83	8.62	8.7
10/30/2017	8.69	8.7	8.33	8.42
10/31/2017	8.45	8.49	8.25	8.29
11/01/2017	8.35	8.42	8.23	8.27
11/03/2017	8.29	8.38	8.02	8.1
11/06/2017	8.13	8.22	8.06	8.1
11/07/2017	8.04	8.07	7.82	7.84
11/08/2017	7.84	8.17	7.79	8.04
11/09/2017	8.03	8.06	7.87	7.91
11/10/2017	7.96	7.96	7.76	7.76
11/13/2017	7.76	7.92	7.71	7.87
11/14/2017	7.88	7.95	7.72	7.75
11/16/2017	7.72	8.22	7.72	8.15
11/17/2017	8.11	8.3	8.06	8.21
11/21/2017	8.27	8.5	8.26	8.42
11/22/2017	8.36	8.49	8.36	8.45
11/23/2017	8.43	8.51	8.3	8.45
11/24/2017	8.44	8.44	8.32	8.38
11/27/2017	8.3	8.38	8.25	8.37
11/28/2017	8.47	8.48	8.33	8.37
11/29/2017	8.44	8.44	8.09	8.12
11/30/2017	8.05	8.12	7.85	8.02
12/01/2017	7.94	8.12	7.9	7.94
12/04/2017	8.01	8.01	7.85	7.9
12/05/2017	7.88	8.02	7.78	7.82
12/06/2017	7.78	7.86	7.69	7.75
12/07/2017	7.66	7.74	7.53	7.61
12/08/2017	7.69	7.71	7.49	7.5
12/11/2017	7.58	7.65	7.47	7.61
12/12/2017	7.58	7.77	7.46	7.77
12/13/2017	7.86	7.86	7.51	7.59
12/14/2017	7.53	7.67	7.5	7.62
12/15/2017	7.54	7.66	7.54	7.58
12/18/2017	7.62	7.65	7.54	7.61
12/19/2017	7.57	7.61	7.51	7.57
12/20/2017	7.58	7.63	7.55	7.59
12/21/2017	7.61	7.7	7.58	7.69
12/22/2017	7.53	7.6	7.47	7.59
12/26/2017	7.57	7.64	7.52	7.6
12/27/2017	7.62	7.74	7.61	7.7
12/28/2017	7.72	7.78	7.68	7.74

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High