Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
B3 S.A. - Brasil, Bolsa, Balcão logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2298
CLOSE 8.2317

Low

LOW 6.43

High

HIGH 9.86
DATEOPENHIGHLOWCLOSE
01/02/20187.787.947.767.78
01/03/20187.737.977.727.93
01/04/20187.948.027.927.97
01/05/20187.968.097.938.09
01/08/20188.078.227.988.13
01/09/20188.198.197.978.01
01/10/20187.9487.897.94
01/11/201888.077.98.07
01/12/20188.038.067.938.03
01/15/20188.078.0988.05
01/16/20188.068.138.028.1
01/17/20188.098.198.058.18
01/18/20188.148.298.138.27
01/19/20188.338.478.278.46
01/22/20188.468.488.38.42
01/23/20188.438.438.198.34
01/24/20188.48.88.358.8
01/26/20188.879.28.688.96
01/29/20188.938.978.778.97
01/30/20188.898.978.778.91
01/31/20189.019.038.818.87
02/01/20188.888.978.88.93
02/02/20188.758.938.728.84
02/05/20188.728.778.478.47
02/06/20188.358.638.318.5
02/07/20188.568.628.398.39
02/08/20188.488.558.188.31
02/09/20188.38.317.938.15
02/14/20188.348.448.158.31
02/15/20188.378.588.338.54
02/16/20188.548.688.468.68
02/19/20188.78.778.68.67
02/20/20188.68.818.518.79
02/21/20188.799.268.779.07
02/22/20189.089.288.878.95
02/23/201899.188.979.18
02/26/20189.229.339.189.25
02/27/20189.249.248.959.01
02/28/20188.9998.718.71
03/01/20188.78.848.568.7
03/02/20188.648.838.518.8
03/05/20188.778.978.758.91
03/06/20188.979.058.918.92
03/07/20188.938.938.728.89
03/08/20188.858.918.688.87
03/09/20188.899.218.839.18
03/12/20189.189.299.179.17
03/13/20189.219.259.079.14
03/14/20189.169.228.928.99
03/15/20188.998.998.778.84
03/16/20188.858.898.768.76
03/19/20188.688.798.648.7
03/20/20188.718.878.718.87
03/21/20188.888.998.718.92
03/22/20188.939.018.748.83
03/23/20188.768.858.648.64
03/26/20188.778.888.598.72
03/27/20188.778.88.668.7
03/28/20188.68.958.558.88
03/29/20188.919.138.849.08
04/02/20188.969.088.859.01
04/03/20189.049.178.879
04/04/20188.798.928.78.89
04/05/20189.129.2499.11
04/06/20189.079.138.889.12
04/09/20189.179.178.838.91
04/10/20188.958.978.718.93
04/11/20188.929.048.89.03
04/12/20189.019.218.999.14
04/13/20189.089.128.888.99
04/16/20189.019.018.628.63
04/17/20188.668.798.478.74
04/18/20188.89.078.718.92
04/19/20188.898.958.768.87
04/20/20188.778.838.78.74
04/23/20188.688.758.628.75
04/24/20188.788.818.518.59
04/25/20188.488.578.48.51
04/26/20188.528.748.518.72
04/27/20188.818.828.698.77
04/30/20188.848.848.568.59
05/02/20188.518.528.318.36
05/03/20188.288.398.198.21
05/04/20188.188.38.058.17
05/07/20188.178.258.078.14
05/08/20188.158.268.078.11
05/09/20188.138.218.028.17
05/10/20188.228.398.188.38
05/11/20188.328.47.988.02
05/14/20188.038.057.737.92
05/15/20187.817.857.647.75
05/16/20187.6987.697.84
05/17/20187.737.827.427.51
05/18/20187.427.567.297.56
05/21/20187.637.647.487.52
05/22/20187.67.977.567.93
05/23/20187.87.857.517.51
05/24/20187.47.487.237.34
05/25/20187.367.437.097.14
05/28/20187.077.136.896.97
05/29/20187.177.396.987.04
05/30/20186.977.446.967.39
06/01/20187.477.697.317.56
06/04/20187.647.847.597.75
06/05/20187.647.767.317.51
06/06/20187.427.57.187.27
06/07/20187.017.176.656.8
06/08/20186.797.226.647.07
06/11/20187.177.256.816.93
06/12/20187.027.226.967.13
06/13/20187.137.146.87.02
06/14/20187.057.16.86.84
06/15/20186.86.826.566.72
06/18/20186.636.686.486.52
06/19/20186.436.886.436.77
06/20/20186.826.96.656.72
06/21/20186.646.756.66.64
06/22/20186.686.796.616.79
06/25/20186.87.146.727.02
06/26/20187.077.116.937.01
06/27/20186.947.016.836.86
06/28/20186.816.966.76.95
06/29/20187.057.076.916.92
07/02/20186.927.026.816.99
07/03/20187.057.246.927.08
07/04/20187.047.166.967.16
07/05/20187.097.176.997.12
07/06/20187.137.447.117.37
07/10/20187.447.657.47.57
07/11/20187.527.687.527.57
07/12/20187.617.837.67.81
07/13/20187.858.077.818.07
07/16/20188.078.077.827.96
07/17/20187.928.227.98.1
07/18/20188.038.137.827.86
07/19/20187.797.827.627.82
07/20/20188.098.137.827.87
07/23/20187.817.837.727.78
07/24/20187.877.947.817.87
07/25/20187.98.27.888.05
07/26/20187.978.167.887.97
07/27/20188.038.097.928.01
07/30/20188.098.127.98.04
07/31/20187.968.057.918.05
08/01/20188.058.127.958.01
08/02/20187.968.297.918.16
08/03/20188.238.498.178.45
08/06/20188.478.498.348.38
08/07/20188.438.448.088.13
08/08/20188.098.227.837.94
08/09/20187.917.977.727.87
08/10/20187.997.997.627.72
08/13/20187.627.787.597.75
08/14/20187.887.927.747.9
08/15/20187.757.917.697.86
08/16/20187.867.947.687.86
08/17/20187.727.827.627.64
08/20/20187.537.77.467.65
08/21/20187.567.617.467.52
08/22/20187.47.67.47.6
08/23/20187.67.617.147.16
08/24/20187.337.387.057.16
08/27/20187.187.467.187.37
08/28/20187.317.397.257.35
08/29/20187.357.617.357.53
08/30/20187.487.487.297.34
08/31/20187.357.487.227.37
09/03/20187.257.317.177.22
09/04/20187.187.247.057.08
09/05/20187.077.437.077.39
09/06/20187.437.497.27.39
09/10/20187.557.597.347.4
09/11/20187.247.2477.13
09/12/20187.187.257.077.18
09/13/20187.177.257.117.18
09/14/20187.167.397.167.33
09/17/20187.277.517.277.49
09/18/20187.517.597.437.52
09/19/20187.447.627.437.56
09/20/20187.627.77.577.68
09/21/20187.727.927.687.82
09/24/20187.717.727.477.69
09/25/20187.547.677.497.6
09/26/20187.677.817.597.64
09/27/20187.657.977.657.9
09/28/20187.747.957.727.91
10/01/20187.917.927.647.76
10/02/20188.018.247.928.08
10/03/20188.458.68.178.21
10/04/20188.178.278.018.27
10/05/20188.358.418.068.19
10/08/20188.939.038.318.35
10/09/20188.368.68.268.49
10/10/20188.358.548.318.39
10/11/20188.458.458.038.05
10/15/20188.238.288.068.14
10/16/20188.278.58.278.45
10/17/20188.398.558.398.55
10/18/20188.488.518.218.21
10/19/20188.338.378.068.13
10/22/20188.198.448.178.31
10/23/20188.178.498.138.45
10/24/20188.458.468.248.31
10/25/20188.368.518.278.28
10/26/20188.48.728.338.58
10/29/20188.898.948.338.49
10/30/20188.648.958.588.93
10/31/20189.089.088.858.96
11/01/20189.049.498.99.27
11/05/20189.229.49.149.21
11/06/20189.139.1999.08
11/07/20189.199.228.728.77
11/08/20188.828.98.598.63
11/09/20188.598.858.558.68
11/12/20188.648.788.598.75
11/13/20188.738.868.598.71
11/14/20188.648.828.628.78
11/16/20188.829.228.699.22
11/19/20189.139.178.868.87
11/21/20188.7898.699
11/22/20189.039.038.898.99
11/23/20188.998.998.778.93
11/26/20188.959.18.788.91
11/27/20188.939.488.939.48
11/28/20189.439.629.269.53
11/29/20189.399.779.369.68
11/30/20189.629.729.499.53
12/03/20189.669.739.49.52
12/04/20189.549.669.349.43
12/05/20189.489.619.369.53
12/06/20189.369.719.319.66
12/07/20189.619.869.559.63
12/10/20189.599.689.39.3
12/11/20189.399.559.239.32
12/12/20189.459.639.49.52
12/13/20189.599.599.369.36
12/14/20189.369.419.139.25
12/17/20189.269.288.969.05
12/18/20189.139.2299
12/19/20189.049.178.848.84
12/20/20188.99.078.728.82
12/21/20188.829.148.759.04
12/26/20188.858.938.788.79
12/27/20188.788.888.648.83
12/28/20188.869.148.869.04