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
B3SA3.SA: B3 S.A. - Brasil, Bolsa, Balcão Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.1504
CLOSE 13.1685
Low
LOW 9
High
HIGH 16.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 9.05 | 9.41 | 9 | 9.37 |
| 01/03/2019 | 9.25 | 9.82 | 9.25 | 9.78 |
| 01/04/2019 | 9.68 | 9.87 | 9.39 | 9.42 |
| 01/07/2019 | 9.5 | 9.5 | 9.21 | 9.37 |
| 01/08/2019 | 9.44 | 9.51 | 9.3 | 9.4 |
| 01/09/2019 | 9.45 | 9.58 | 9.35 | 9.45 |
| 01/10/2019 | 9.46 | 9.58 | 9.37 | 9.54 |
| 01/11/2019 | 9.54 | 9.78 | 9.53 | 9.74 |
| 01/14/2019 | 9.74 | 10.03 | 9.73 | 9.96 |
| 01/15/2019 | 9.93 | 10 | 9.77 | 9.86 |
| 01/16/2019 | 9.84 | 10.1 | 9.73 | 10.07 |
| 01/17/2019 | 10.08 | 10.14 | 9.89 | 10.12 |
| 01/18/2019 | 10.12 | 10.34 | 10.05 | 10.25 |
| 01/21/2019 | 10.17 | 10.33 | 10.03 | 10.29 |
| 01/22/2019 | 10.19 | 10.3 | 10.01 | 10.05 |
| 01/23/2019 | 10.12 | 10.5 | 10.07 | 10.5 |
| 01/24/2019 | 10.48 | 10.67 | 10.33 | 10.67 |
| 01/28/2019 | 10.59 | 10.87 | 10.49 | 10.87 |
| 01/29/2019 | 10.95 | 11 | 10.58 | 10.64 |
| 01/30/2019 | 10.76 | 10.78 | 10.48 | 10.62 |
| 01/31/2019 | 10.66 | 10.73 | 10.52 | 10.62 |
| 02/01/2019 | 10.54 | 10.77 | 10.54 | 10.77 |
| 02/04/2019 | 10.75 | 10.9 | 10.56 | 10.89 |
| 02/05/2019 | 10.8 | 11.17 | 10.8 | 11.13 |
| 02/06/2019 | 11 | 11 | 10.78 | 10.86 |
| 02/07/2019 | 11 | 11.01 | 10.38 | 10.45 |
| 02/08/2019 | 10.39 | 10.66 | 10.36 | 10.57 |
| 02/11/2019 | 10.47 | 10.49 | 10.28 | 10.38 |
| 02/12/2019 | 10.47 | 10.59 | 10.35 | 10.49 |
| 02/13/2019 | 10.57 | 10.58 | 10.4 | 10.47 |
| 02/14/2019 | 10.4 | 10.91 | 10.35 | 10.91 |
| 02/15/2019 | 10.82 | 10.98 | 10.72 | 10.9 |
| 02/18/2019 | 10.76 | 10.84 | 10.7 | 10.78 |
| 02/19/2019 | 10.85 | 11.06 | 10.72 | 11.06 |
| 02/20/2019 | 11.01 | 11.15 | 10.9 | 10.98 |
| 02/21/2019 | 10.99 | 11.05 | 10.76 | 10.91 |
| 02/22/2019 | 11.1 | 11.23 | 10.98 | 11.19 |
| 02/25/2019 | 11.24 | 11.39 | 11.2 | 11.28 |
| 02/26/2019 | 11.29 | 11.46 | 11.28 | 11.42 |
| 02/27/2019 | 11.37 | 11.41 | 11.13 | 11.24 |
| 02/28/2019 | 11.28 | 11.34 | 11 | 11.06 |
| 03/01/2019 | 11.01 | 11.1 | 10.73 | 10.75 |
| 03/06/2019 | 10.82 | 10.86 | 10.66 | 10.66 |
| 03/07/2019 | 10.63 | 10.67 | 10.38 | 10.49 |
| 03/08/2019 | 10.47 | 10.71 | 10.39 | 10.66 |
| 03/11/2019 | 10.75 | 11.12 | 10.68 | 11.1 |
| 03/12/2019 | 11.15 | 11.18 | 10.9 | 11.15 |
| 03/13/2019 | 11.12 | 11.33 | 10.99 | 11.23 |
| 03/14/2019 | 11.17 | 11.34 | 11.12 | 11.19 |
| 03/15/2019 | 11.23 | 11.5 | 11.17 | 11.42 |
| 03/18/2019 | 11.47 | 11.66 | 11.46 | 11.59 |
| 03/19/2019 | 11.6 | 11.73 | 11.46 | 11.7 |
| 03/20/2019 | 11.65 | 11.78 | 11.36 | 11.48 |
| 03/21/2019 | 11.47 | 11.51 | 10.98 | 11.29 |
| 03/22/2019 | 10.99 | 11.19 | 10.84 | 10.98 |
| 03/25/2019 | 10.9 | 11.12 | 10.71 | 10.95 |
| 03/26/2019 | 11.07 | 11.29 | 10.94 | 11.23 |
| 03/27/2019 | 10.93 | 11 | 10.33 | 10.53 |
| 03/28/2019 | 10.48 | 10.95 | 10.34 | 10.79 |
| 03/29/2019 | 10.92 | 10.92 | 10.64 | 10.82 |
| 04/01/2019 | 10.86 | 11.03 | 10.82 | 10.97 |
| 04/02/2019 | 11.09 | 11.09 | 10.87 | 11 |
| 04/03/2019 | 11.07 | 11.11 | 10.62 | 10.63 |
| 04/04/2019 | 10.73 | 11.03 | 10.57 | 11.02 |
| 04/05/2019 | 11.03 | 11.19 | 10.91 | 11.09 |
| 04/08/2019 | 11.07 | 11.2 | 10.98 | 11.11 |
| 04/09/2019 | 11.05 | 11.07 | 10.73 | 10.78 |
| 04/10/2019 | 10.83 | 10.91 | 10.68 | 10.82 |
| 04/11/2019 | 10.81 | 10.86 | 10.49 | 10.58 |
| 04/12/2019 | 10.47 | 10.69 | 10.29 | 10.33 |
| 04/15/2019 | 10.48 | 10.5 | 10.18 | 10.49 |
| 04/16/2019 | 10.48 | 10.76 | 10.44 | 10.59 |
| 04/17/2019 | 10.67 | 10.68 | 10.18 | 10.48 |
| 04/18/2019 | 10.54 | 10.87 | 10.43 | 10.76 |
| 04/22/2019 | 10.71 | 10.82 | 10.64 | 10.76 |
| 04/23/2019 | 10.85 | 11.11 | 10.79 | 11.06 |
| 04/24/2019 | 11.05 | 11.29 | 10.95 | 11.29 |
| 04/25/2019 | 11.16 | 11.8 | 11.15 | 11.7 |
| 04/26/2019 | 11.65 | 11.65 | 11.35 | 11.49 |
| 04/29/2019 | 11.49 | 11.64 | 11.4 | 11.59 |
| 04/30/2019 | 11.6 | 11.72 | 11.45 | 11.6 |
| 05/02/2019 | 11.54 | 11.67 | 11.36 | 11.41 |
| 05/03/2019 | 11.44 | 11.56 | 11.41 | 11.48 |
| 05/06/2019 | 11.35 | 11.38 | 11.19 | 11.35 |
| 05/07/2019 | 11.22 | 11.44 | 11.05 | 11.34 |
| 05/08/2019 | 11.45 | 11.68 | 11.41 | 11.56 |
| 05/09/2019 | 11.44 | 11.49 | 11.29 | 11.41 |
| 05/10/2019 | 11.45 | 11.46 | 11.06 | 11.21 |
| 05/13/2019 | 10.97 | 11.1 | 10.82 | 10.9 |
| 05/14/2019 | 10.92 | 11.17 | 10.9 | 10.98 |
| 05/15/2019 | 10.72 | 10.98 | 10.68 | 10.95 |
| 05/16/2019 | 10.79 | 10.86 | 10.64 | 10.74 |
| 05/17/2019 | 10.58 | 11.02 | 10.53 | 10.68 |
| 05/20/2019 | 10.77 | 11.11 | 10.62 | 11.02 |
| 05/21/2019 | 11.09 | 11.68 | 11.03 | 11.55 |
| 05/22/2019 | 11.55 | 11.69 | 11.38 | 11.44 |
| 05/23/2019 | 11.35 | 11.64 | 11.32 | 11.56 |
| 05/24/2019 | 11.69 | 11.69 | 11.44 | 11.51 |
| 05/27/2019 | 11.62 | 11.8 | 11.55 | 11.69 |
| 05/28/2019 | 11.74 | 12.13 | 11.65 | 12.03 |
| 05/29/2019 | 11.99 | 12.2 | 11.94 | 12.16 |
| 05/30/2019 | 12.15 | 12.42 | 12.07 | 12.36 |
| 05/31/2019 | 12.3 | 12.66 | 12.2 | 12.32 |
| 06/03/2019 | 12.46 | 12.61 | 12.15 | 12.3 |
| 06/04/2019 | 12.41 | 12.45 | 12.18 | 12.25 |
| 06/05/2019 | 12.25 | 12.3 | 11.96 | 12.1 |
| 06/06/2019 | 12.12 | 12.57 | 12.12 | 12.56 |
| 06/07/2019 | 12.57 | 12.63 | 12.44 | 12.49 |
| 06/10/2019 | 12.52 | 12.63 | 12.42 | 12.55 |
| 06/11/2019 | 12.63 | 12.97 | 12.49 | 12.8 |
| 06/12/2019 | 12.8 | 12.89 | 12.55 | 12.68 |
| 06/13/2019 | 12.66 | 12.97 | 12.59 | 12.71 |
| 06/14/2019 | 12.71 | 12.74 | 11.93 | 12.04 |
| 06/17/2019 | 12.03 | 12.15 | 11.89 | 11.96 |
| 06/18/2019 | 12.39 | 12.88 | 12.32 | 12.84 |
| 06/19/2019 | 12.7 | 12.81 | 12.49 | 12.59 |
| 06/21/2019 | 12.6 | 13.38 | 12.55 | 13.38 |
| 06/24/2019 | 13.43 | 13.45 | 13.19 | 13.37 |
| 06/25/2019 | 13.22 | 13.29 | 12.68 | 12.69 |
| 06/26/2019 | 12.82 | 12.87 | 12.36 | 12.41 |
| 06/27/2019 | 12.3 | 12.7 | 12.24 | 12.65 |
| 06/28/2019 | 12.85 | 12.87 | 12.55 | 12.6 |
| 07/01/2019 | 12.78 | 12.9 | 12.67 | 12.83 |
| 07/02/2019 | 12.83 | 12.91 | 12.57 | 12.63 |
| 07/03/2019 | 12.65 | 12.92 | 12.65 | 12.92 |
| 07/04/2019 | 13.01 | 13.4 | 13.01 | 13.36 |
| 07/05/2019 | 13.28 | 13.58 | 13.14 | 13.58 |
| 07/08/2019 | 13.58 | 13.66 | 13.47 | 13.54 |
| 07/10/2019 | 13.77 | 14.46 | 13.71 | 14.16 |
| 07/11/2019 | 14.16 | 14.16 | 13.72 | 13.83 |
| 07/12/2019 | 13.87 | 13.94 | 13.32 | 13.34 |
| 07/15/2019 | 13.43 | 13.53 | 13.26 | 13.36 |
| 07/16/2019 | 13.47 | 13.91 | 13.44 | 13.78 |
| 07/17/2019 | 13.93 | 14.07 | 13.76 | 13.88 |
| 07/18/2019 | 13.92 | 14.02 | 13.76 | 13.79 |
| 07/19/2019 | 13.74 | 13.84 | 13.51 | 13.57 |
| 07/22/2019 | 13.74 | 13.92 | 13.71 | 13.91 |
| 07/23/2019 | 13.91 | 14.01 | 13.67 | 13.69 |
| 07/24/2019 | 13.74 | 14.31 | 13.74 | 14.29 |
| 07/25/2019 | 14.27 | 14.36 | 13.91 | 14.08 |
| 07/26/2019 | 14.26 | 14.26 | 13.94 | 14.17 |
| 07/29/2019 | 14.22 | 14.38 | 14.06 | 14.33 |
| 07/30/2019 | 14.24 | 14.58 | 14.18 | 14.49 |
| 07/31/2019 | 14.51 | 14.52 | 13.97 | 14.18 |
| 08/01/2019 | 14.28 | 14.79 | 14.19 | 14.41 |
| 08/02/2019 | 14.43 | 14.59 | 14.27 | 14.49 |
| 08/05/2019 | 14.22 | 14.28 | 13.87 | 13.94 |
| 08/06/2019 | 14.12 | 14.44 | 14.08 | 14.38 |
| 08/07/2019 | 14.19 | 14.76 | 14.04 | 14.61 |
| 08/08/2019 | 14.76 | 15.32 | 14.64 | 15.24 |
| 08/09/2019 | 14.96 | 15.29 | 14.89 | 15.29 |
| 08/12/2019 | 14.91 | 14.98 | 14.73 | 14.87 |
| 08/13/2019 | 14.78 | 15.52 | 14.76 | 15.42 |
| 08/14/2019 | 15.22 | 15.31 | 14.59 | 14.69 |
| 08/15/2019 | 14.79 | 14.84 | 14.39 | 14.57 |
| 08/16/2019 | 14.76 | 15.26 | 14.68 | 14.96 |
| 08/19/2019 | 15.14 | 15.73 | 15.12 | 15.29 |
| 08/20/2019 | 15.36 | 15.56 | 14.96 | 15.38 |
| 08/21/2019 | 15.46 | 15.52 | 15.23 | 15.41 |
| 08/22/2019 | 15.31 | 15.48 | 15.22 | 15.28 |
| 08/23/2019 | 15.11 | 15.21 | 14.52 | 14.73 |
| 08/26/2019 | 14.82 | 14.87 | 13.93 | 14.22 |
| 08/27/2019 | 14.36 | 14.74 | 14.17 | 14.46 |
| 08/28/2019 | 14.29 | 14.74 | 14.29 | 14.67 |
| 08/29/2019 | 14.79 | 15.04 | 14.53 | 14.89 |
| 08/30/2019 | 15.08 | 15.24 | 14.87 | 15.06 |
| 09/02/2019 | 14.96 | 15.06 | 14.71 | 14.77 |
| 09/03/2019 | 14.76 | 15.04 | 14.58 | 14.71 |
| 09/04/2019 | 14.87 | 15.03 | 14.71 | 15.01 |
| 09/05/2019 | 15.09 | 15.48 | 15.03 | 15.23 |
| 09/06/2019 | 15.38 | 15.46 | 15.28 | 15.43 |
| 09/09/2019 | 15.43 | 15.58 | 14.58 | 14.73 |
| 09/10/2019 | 14.68 | 14.83 | 14.42 | 14.76 |
| 09/11/2019 | 15.06 | 15.34 | 14.67 | 14.97 |
| 09/12/2019 | 15.07 | 15.24 | 14.83 | 14.96 |
| 09/13/2019 | 14.96 | 15.03 | 14.46 | 14.46 |
| 09/16/2019 | 14.56 | 14.58 | 14.32 | 14.48 |
| 09/17/2019 | 14.47 | 14.89 | 14.39 | 14.83 |
| 09/18/2019 | 14.82 | 15.09 | 14.78 | 15.09 |
| 09/19/2019 | 15.23 | 15.42 | 14.86 | 14.98 |
| 09/20/2019 | 15.06 | 15.26 | 14.91 | 15.23 |
| 09/23/2019 | 15.09 | 15.18 | 14.94 | 15.08 |
| 09/24/2019 | 15.15 | 15.23 | 14.82 | 14.89 |
| 09/25/2019 | 14.79 | 14.84 | 14.49 | 14.76 |
| 09/26/2019 | 14.79 | 15.12 | 14.74 | 15.01 |
| 09/27/2019 | 15.02 | 15.06 | 14.7 | 14.89 |
| 09/30/2019 | 14.89 | 14.97 | 14.63 | 14.64 |
| 10/01/2019 | 14.71 | 14.86 | 14.61 | 14.68 |
| 10/02/2019 | 14.56 | 14.6 | 14.27 | 14.45 |
| 10/03/2019 | 14.45 | 14.63 | 14.25 | 14.63 |
| 10/04/2019 | 14.55 | 14.96 | 14.45 | 14.94 |
| 10/07/2019 | 14.89 | 14.89 | 14.35 | 14.42 |
| 10/08/2019 | 14.48 | 14.84 | 14.35 | 14.53 |
| 10/09/2019 | 14.63 | 14.81 | 14.5 | 14.73 |
| 10/10/2019 | 14.64 | 14.94 | 14.56 | 14.78 |
| 10/11/2019 | 14.95 | 15.21 | 14.87 | 15.11 |
| 10/14/2019 | 15.1 | 15.22 | 15.04 | 15.15 |
| 10/15/2019 | 15.12 | 15.32 | 14.9 | 14.92 |
| 10/16/2019 | 14.92 | 15.18 | 14.81 | 15.16 |
| 10/17/2019 | 15.3 | 15.48 | 15.27 | 15.48 |
| 10/18/2019 | 15.36 | 15.59 | 15.36 | 15.58 |
| 10/21/2019 | 15.49 | 15.73 | 15.38 | 15.73 |
| 10/22/2019 | 15.67 | 16 | 15.64 | 15.94 |
| 10/23/2019 | 15.94 | 16.29 | 15.84 | 16.18 |
| 10/24/2019 | 16.19 | 16.37 | 16.06 | 16.31 |
| 10/25/2019 | 16.26 | 16.34 | 16.1 | 16.24 |
| 10/28/2019 | 16.21 | 16.35 | 16.13 | 16.35 |
| 10/29/2019 | 16.26 | 16.29 | 15.98 | 16.06 |
| 10/30/2019 | 16.06 | 16.29 | 15.93 | 16.26 |
| 10/31/2019 | 16.23 | 16.34 | 16.05 | 16.23 |
| 11/01/2019 | 16.28 | 16.6 | 16.21 | 16.5 |
| 11/04/2019 | 16.5 | 16.6 | 16.28 | 16.52 |
| 11/05/2019 | 16.52 | 16.55 | 16.29 | 16.54 |
| 11/06/2019 | 16.54 | 16.72 | 16.3 | 16.4 |
| 11/07/2019 | 16.45 | 16.7 | 16.34 | 16.57 |
| 11/08/2019 | 16.54 | 16.7 | 16.2 | 16.34 |
| 11/11/2019 | 16.2 | 16.81 | 16.16 | 16.81 |
| 11/12/2019 | 16.6 | 16.65 | 16.37 | 16.5 |
| 11/13/2019 | 16.35 | 16.61 | 16.28 | 16.61 |
| 11/14/2019 | 16.62 | 16.7 | 16.42 | 16.7 |
| 11/18/2019 | 16.81 | 16.91 | 16.39 | 16.45 |
| 11/19/2019 | 16.59 | 16.59 | 15.97 | 16.08 |
| 11/21/2019 | 16.08 | 16.4 | 15.94 | 16.4 |
| 11/22/2019 | 16.4 | 16.6 | 16.2 | 16.6 |
| 11/25/2019 | 16.52 | 16.52 | 15.99 | 16.03 |
| 11/26/2019 | 15.95 | 15.95 | 15.37 | 15.59 |
| 11/27/2019 | 15.73 | 16.04 | 15.52 | 15.92 |
| 11/28/2019 | 15.89 | 16.16 | 15.77 | 16.15 |
| 11/29/2019 | 16.15 | 16.23 | 15.87 | 16 |
| 12/02/2019 | 16.05 | 16.23 | 15.93 | 15.97 |
| 12/03/2019 | 16.03 | 16.14 | 15.77 | 16.14 |
| 12/04/2019 | 16.15 | 16.59 | 16.05 | 16.56 |
| 12/05/2019 | 16.55 | 16.56 | 16.34 | 16.52 |
| 12/06/2019 | 16.5 | 16.54 | 16.36 | 16.47 |
| 12/09/2019 | 16.49 | 16.52 | 15.95 | 15.98 |
| 12/10/2019 | 16 | 16.04 | 15.63 | 15.69 |
| 12/11/2019 | 15.77 | 15.84 | 15.38 | 15.49 |
| 12/12/2019 | 15.67 | 15.88 | 15.56 | 15.66 |
| 12/13/2019 | 15.77 | 15.82 | 15.43 | 15.56 |
| 12/16/2019 | 15.64 | 15.74 | 15.48 | 15.51 |
| 12/17/2019 | 15.59 | 16.03 | 15.54 | 16.03 |
| 12/18/2019 | 15.97 | 16.29 | 15.84 | 16.29 |
| 12/19/2019 | 16.16 | 16.44 | 16.04 | 16.29 |
| 12/20/2019 | 16.29 | 16.52 | 16.19 | 16.47 |
| 12/23/2019 | 15.84 | 15.97 | 15.4 | 15.72 |
| 12/26/2019 | 15.75 | 15.83 | 15.51 | 15.64 |
| 12/27/2019 | 15.77 | 15.77 | 14.76 | 14.83 |
| 12/30/2019 | 14.82 | 14.86 | 14.37 | 14.42 |