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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1992
CLOSE 17.2322

Low

LOW 9.79

High

HIGH 23.45
DATEOPENHIGHLOWCLOSE
01/02/202014.4415.0914.4415.09
01/03/202014.871514.6314.65
01/06/202014.6115.0214.4114.52
01/07/202014.5815.0114.5514.98
01/08/202014.9715.1814.8214.95
01/09/202014.9615.4214.8614.93
01/10/202014.9615.1214.614.82
01/13/2020151514.7614.84
01/14/202014.8515.0114.814.93
01/15/202014.8514.9614.3714.54
01/16/202014.714.7714.4914.7
01/17/202014.7415.1714.7315.17
01/20/202015.0615.2214.9715.22
01/21/202015.0115.2814.9114.96
01/22/202015.0215.8915.0215.89
01/23/202015.7116.515.5416.3
01/24/202016.2716.3916.1516.39
01/27/202016.0816.315.8515.94
01/28/202016.0116.4915.9816.42
01/29/202016.316.5516.2116.26
01/30/202016.0316.3615.7916.32
01/31/202016.0616.1415.8916.12
02/03/202016.2216.8516.0116.76
02/04/202016.9317.0216.4216.71
02/05/202016.8216.916.2316.5
02/06/202016.516.616.2516.28
02/07/202016.1516.3215.8716.16
02/10/202016.1516.3815.9416.27
02/11/202016.4116.5416.1716.36
02/12/202016.3716.9516.2216.69
02/13/202016.316.7116.316.59
02/14/202016.5816.8216.4916.8
02/17/202016.8517.5116.7317.29
02/18/202017.0617.1916.9317.11
02/19/202016.9617.8116.9317.77
02/20/202017.6617.9217.317.5
02/21/202017.1717.4117.1317.41
02/26/202016.5716.7915.8716.04
02/27/202015.6616.2615.415.4
02/28/202015.1416.0614.9716.06
03/02/202015.9516.7415.8116.73
03/03/202016.3916.9316.1716.6
03/04/202016.8616.8616.2516.65
03/05/202016.4616.5315.3815.76
03/06/202015.2215.6914.615.55
03/09/202014.4114.9213.6113.68
03/10/202014.5215.4413.815.39
03/11/202014.5514.8713.0614.23
03/12/202012.0412.3810.712.34
03/13/202014.3414.5212.4313.68
03/16/202011.3912.711.2511.47
03/17/202011.6512.2511.2511.89
03/18/202010.8711.2910.0710.97
03/19/202010.5411.019.7910.87
03/20/202011.3612.0110.4410.85
03/23/202011.0711.099.9410.18
03/24/202011.1812.3611.1512.15
03/25/202011.9913.3111.9912.98
03/26/202013.0813.312.2313
03/27/202012.3312.7812.1912.42
03/30/202012.3712.8112.2112.45
03/31/202012.0812.511.7812.08
04/01/202011.6111.7511.1511.66
04/02/202011.6512.4411.5812.38
04/03/202012.2512.3111.8212.06
04/06/202013.0113.412.3312.53
04/07/202013.613.8612.8212.95
04/08/202012.8913.4712.7413.23
04/09/202013.2913.4112.8113.12
04/13/202012.9613.3812.713.24
04/14/202013.4613.8713.2713.32
04/15/202012.8213.5612.8213.44
04/16/202013.4913.9613.1713.23
04/17/202013.4613.5813.2113.3
04/20/202012.8413.8612.8413.66
04/22/202013.7814.5513.7314.13
04/23/202014.2914.5513.6713.87
04/24/202013.613.6611.8912.45
04/27/202012.7813.3212.7413.19
04/28/202013.7214.2813.3613.39
04/29/202013.6813.6913.0713.42
04/30/202013.2213.3412.7912.93
05/04/202012.7413.0612.6812.91
05/05/202012.9813.4512.9613.04
05/06/202013.0213.1812.6412.94
05/07/202013.0613.1212.412.4
05/08/202012.7312.7912.4812.71
05/11/202012.6512.6712.2612.38
05/12/202012.4412.5711.9712.03
05/13/202012.2712.6412.1412.16
05/14/202011.9912.7211.9112.72
05/15/202013.1213.6212.9413.3
05/18/202013.7214.313.6114.13
05/19/202013.914.3213.713.7
05/20/202013.7914.0613.4913.68
05/21/202013.8314.6813.7314.68
05/22/202014.5814.8314.3714.76
05/25/202015.1915.7615.1515.65
05/26/202015.6516.1515.4415.65
05/27/202015.9415.9915.4715.67
05/28/202015.4815.8915.3915.47
05/29/202015.4815.6115.0215.33
06/01/202015.0915.6515.0915.32
06/02/202015.4815.7115.3315.64
06/03/202015.8416.4515.8416.43
06/04/202016.2616.7716.1216.68
06/05/202017.0917.4816.4316.51
06/08/202016.6117.4316.6117.4
06/09/202017.1817.3917.0917.18
06/10/202017.3617.416.9417.07
06/12/202016.5817.1516.4316.78
06/15/202016.4916.816.2816.66
06/16/202017.0217.1216.3916.66
06/17/202016.8117.3216.7217.23
06/18/202017.0217.2616.916.95
06/19/202017.1817.2216.8817.15
06/22/202017.2217.3216.7516.94
06/23/202017.1117.7117.0517.59
06/24/202017.618.0517.417.71
06/25/202017.7618.5317.7118.5
06/26/202018.3818.5817.817.98
06/29/202018.1118.4917.9818.49
06/30/202018.3618.8318.2618.54
07/01/202018.6419.1318.5418.83
07/02/202019.1719.2318.7218.89
07/03/202018.951918.7718.99
07/06/202019.3319.51919
07/07/202019.0119.3618.919.22
07/08/202019.3620.4719.2420.39
07/09/202020.4920.4919.6419.8
07/10/202019.7620.1619.3620.15
07/13/202020.2920.720.0320.13
07/14/202020.1820.8320.0720.55
07/15/202020.8820.9420.620.81
07/16/202020.7620.8920.3820.67
07/17/202020.8921.5320.7521.47
07/20/202021.6222.6621.4722.66
07/21/202022.9123.4522.0222.23
07/22/202022.3422.6722.0322.42
07/23/202022.622.721.7922.03
07/24/202022.0322.221.6521.97
07/27/202021.9822.4921.9422.26
07/28/202022.2622.2621.4421.93
07/29/202022.0222.0721.4721.73
07/30/202021.3921.8721.1821.71
07/31/202021.9721.9721.0721.33
08/03/202021.3521.7421.1121.47
08/04/202021.1821.6220.8721.25
08/05/202021.4821.8521.0521.35
08/06/202021.3621.721.1621.53
08/07/202021.1821.5120.7721.02
08/10/202021.0521.1620.0520.93
08/11/202021.2421.2920.3620.45
08/12/202020.5821.0820.3120.67
08/13/202020.9321.1220.1520.39
08/14/202020.3220.8920.2720.36
08/17/202020.4720.5819.2119.53
08/18/202020.0520.8819.920.77
08/19/202020.8420.8819.9320.03
08/20/202019.5520.9919.4620.95
08/21/202020.6720.7220.2120.49
08/24/202020.6620.719.8220.47
08/25/202020.4520.9420.3820.79
08/26/202020.7121.1119.9520.33
08/27/202020.3820.5520.0120.26
08/28/202020.3320.6220.220.52
08/31/202020.3520.3819.719.76
09/01/202019.9520.2719.9220.19
09/02/202020.220.2919.8420.16
09/03/202020.2420.3918.9319.44
09/04/202019.519.6118.8619.61
09/08/202019.219.5318.9719.17
09/09/202019.4119.719.0419.58
09/10/202019.5919.5918.7718.82
09/11/202018.8619.1318.6618.83
09/14/202019.1119.7919.0419.74
09/15/202019.819.8219.2219.26
09/16/202019.3519.4619.1519.17
09/17/202018.9319.1218.7719.05
09/18/202018.8819.4618.6618.87
09/21/202018.518.8618.318.86
09/22/202018.8719.4318.7319.28
09/23/202019.119.3518.6418.78
09/24/202018.7519.918.7319.82
09/25/202019.3719.4118.9819.22
09/28/202019.519.5318.2918.44
09/29/202018.4518.8317.8817.98
09/30/202018.1618.6318.118.44
10/01/202018.5418.5418.0318.28
10/02/202018.1518.5817.7817.85
10/05/202017.8618.7117.8318.69
10/06/202018.8518.9217.918.02
10/07/202018.1918.3317.8418.01
10/08/202018.118.4417.9918.39
10/09/202018.3218.5818.1118.34
10/13/202018.4518.5318.1718.36
10/14/202018.5219.0318.4518.9
10/15/202018.4618.7618.3418.64
10/16/202018.4618.7918.218.21
10/19/202018.2819.0918.2718.82
10/20/202018.8319.4118.8219.41
10/21/202019.3119.619.1519.23
10/22/202019.2819.3318.7518.79
10/23/202018.8118.8418.2918.36
10/26/202018.3518.7218.0518.42
10/27/202018.418.5117.6617.69
10/28/202017.3317.5717.0417.21
10/29/202016.9917.9416.8917.76
10/30/202017.617.6616.9917.11
11/03/202017.3617.5316.9517.09
11/04/202017.2718.1917.2618.14
11/05/202018.4418.9818.4418.97
11/06/202018.7119.0718.5418.98
11/09/202019.3319.5417.9118.05
11/10/202018.0518.8117.9718.14
11/11/202018.2618.7618.0818.57
11/12/202018.6318.6717.8818.03
11/13/202018.2118.317.6117.99
11/16/202018.1918.3917.7117.9
11/17/202017.918.0717.7217.95
11/18/202017.9418.3917.7818.11
11/19/202018.1918.5418.0418.54
11/20/202018.4618.5318.1718.28
11/23/202018.318.4417.9718.13
11/24/202018.118.6717.8918.67
11/25/202018.6519.0218.5818.97
11/26/202018.8619.1418.7219.1
11/27/202019.1419.218.8919.07
11/30/202018.9719.118.7118.82
12/01/202019.0419.1718.8319.03
12/02/202019.0419.9919.0219.97
12/03/202020.0720.2519.5919.73
12/04/202019.8319.9319.4119.7
12/07/202019.5819.8219.2619.59
12/08/202019.5919.719.2819.48
12/09/202019.3819.518.8618.98
12/10/202019.0619.5618.3919.51
12/11/202019.4719.8319.1919.72
12/14/202019.8719.9119.3219.53
12/15/202019.5619.8519.4419.73
12/16/202019.7320.4919.6320.29
12/17/202020.3220.6320.1220.26
12/18/202020.2720.4920.0220.14
12/21/202019.620.0319.3519.77
12/22/202019.9320.2519.7720.21
12/23/202020.2520.3920.0820.1
12/28/202020.1620.6220.0420.62
12/29/202020.6320.7720.4520.72
12/30/202020.7520.8420.6420.77