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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.1934
CLOSE 16.1591

Low

LOW 11.15

High

HIGH 21.45
DATEOPENHIGHLOWCLOSE
01/04/202120.7920.9420.2820.4
01/05/202120.2920.7219.9620.45
01/06/202120.4520.4919.7520
01/07/202120.0120.7519.9920.67
01/08/202120.7321.3520.5820.98
01/11/202120.7420.9719.5520.1
01/12/202120.2320.819.9420.69
01/13/202120.7320.8720.4220.78
01/14/202120.8721.0720.5120.62
01/15/202120.2820.5319.8620.01
01/18/202120.120.5520.0520.34
01/19/202120.4120.6120.0620.27
01/20/202120.3520.5319.920.07
01/21/202120.0720.3819.4219.43
01/22/202119.2319.7619.0119.59
01/26/202119.5319.9419.3419.83
01/27/202119.7320.0319.6319.73
01/28/202119.7420.5419.720.51
01/29/202120.2320.419.7520.01
02/01/202120.2120.7520.0720.49
02/02/202120.7421.3120.7120.98
02/03/202121.0921.4520.8521.06
02/04/202121.0521.0620.6520.89
02/05/202120.9521.3920.9121.22
02/08/20212121.220.7420.92
02/09/202120.7320.8820.4320.81
02/10/202120.8520.9920.0320.09
02/11/202120.2520.3919.8320.18
02/12/202120.120.1619.7720.02
02/17/202119.8120.0819.719.74
02/18/202119.6319.8819.3719.41
02/19/202119.419.7619.2819.42
02/22/202118.7518.8718.0418.64
02/23/202118.6418.8318.3918.51
02/24/202118.6718.7818.1518.61
02/25/202118.6119.0118.1818.35
02/26/202118.4418.9618.1718.17
03/01/202118.3818.6918.0918.18
03/02/202118.0419.0417.3618.74
03/03/202118.5619.2217.6318.94
03/04/202118.9319.1718.2318.56
03/05/20211919.1618.518.9
03/08/202118.3918.7217.4817.65
03/09/202117.7318.3717.6317.9
03/10/202117.9918.6717.7618.5
03/11/202118.7118.9818.2518.97
03/12/202118.6918.6918.3418.51
03/15/202118.318.4717.9917.99
03/16/202118.0218.0917.3917.55
03/17/202117.4517.8517.317.71
03/18/202117.8618.5417.7817.97
03/19/202118.1418.8418.118.62
03/22/202118.518.6918.3218.41
03/23/202118.2718.5418.0318.12
03/24/202118.0618.4917.9317.99
03/25/202117.8918.4217.718.32
03/26/202118.2118.8218.1818.41
03/29/202118.2118.4218.1418.26
03/30/202118.1518.5118.0318.22
03/31/202118.1918.7118.1418.6
04/01/202118.7318.7418.1518.26
04/05/202118.4818.7318.4318.49
04/06/202118.6118.8818.4618.75
04/07/202118.818.8918.5718.71
04/08/202118.7519.3418.7319.02
04/09/202118.9618.9718.6918.8
04/12/202118.8719.1518.818.98
04/13/202118.9419.0418.6918.83
04/14/202118.8919.0418.6718.74
04/15/202118.7618.8618.4118.57
04/16/202118.551918.518.87
04/19/202118.8718.9118.5118.51
04/20/202118.4218.5118.2318.29
04/22/202118.3718.5618.1618.16
04/23/202118.2818.6718.2318.29
04/26/202118.3318.3517.8418.06
04/27/202118.0818.217.8918.03
04/28/202118.0818.2917.9718.26
04/29/202118.2818.3517.8217.89
04/30/202117.8317.9717.517.54
05/03/202117.7117.8317.4717.54
05/04/202117.5517.6117.1517.26
05/05/202117.317.6417.2417.54
05/06/202117.5417.5517.0717.3
05/07/202117.5118.2317.518.16
05/10/202117.9918.2417.8618.15
05/11/202117.8118.0217.7618
05/12/202117.7117.8817.4817.54
05/13/202117.6617.9517.5717.62
05/14/202117.9418.4117.7718.23
05/17/202118.3918.3917.8417.96
05/18/202117.9518.0817.6717.67
05/19/202117.5117.7717.4417.59
05/20/202117.6717.7417.517.62
05/21/202117.7117.7717.3317.73
05/24/202117.7317.917.5917.82
05/25/202117.8617.9717.1917.36
05/26/202117.5517.717.3517.47
05/27/202117.5417.5517.1517.35
05/28/202117.3317.8617.2817.86
05/31/202117.7418.0117.6717.91
06/01/202118.0818.3517.9318.08
06/02/202117.6117.6716.9717.37
06/04/202117.3717.7617.3617.61
06/07/202117.5717.6717.417.67
06/08/202117.5417.616.6316.68
06/09/202116.7516.8116.1516.75
06/10/202116.8116.8916.0416.34
06/11/202116.4216.616.1616.48
06/14/202116.5916.8116.5116.67
06/15/202116.7317.1116.6317.03
06/16/202117.0317.6217.0117.28
06/17/202117.4317.5417.2617.54
06/18/202117.4917.7717.4317.75
06/21/202117.7117.8117.2817.43
06/22/202117.3617.4717.1617.35
06/23/202117.2717.5917.2717.39
06/24/202117.4717.5717.2117.35
06/25/202117.3517.4416.817.04
06/28/202117.1517.3516.9617.35
06/29/202117.2917.4817.2117.41
06/30/202117.1417.2217.0217.15
07/01/202117.0217.1616.5616.64
07/02/202116.8216.8816.5816.74
07/05/202116.6416.7216.4216.42
07/06/202116.3916.4916.1216.23
07/07/202116.3716.616.2316.58
07/08/202116.3116.5916.2116.46
07/12/202116.5717.0816.5217.03
07/13/202116.9417.4416.8617.28
07/14/202117.4717.5817.3717.45
07/15/202117.3817.4717.1817.33
07/16/202117.3717.3716.8616.9
07/19/202116.5716.9616.5616.73
07/20/202116.5716.8816.3116.74
07/21/202116.7416.7716.4316.66
07/22/202116.6116.9516.5716.82
07/23/202116.916.9316.5216.66
07/26/202116.5916.816.5316.73
07/27/202116.7716.7716.2416.41
07/28/202116.5216.615.916.15
07/29/202116.2116.2915.9816.12
07/30/202115.9816.3615.5515.55
08/02/202115.816.3115.7915.92
08/03/202115.9416.3915.7716.31
08/04/202116.2416.3516.0116.24
08/05/202116.3716.5916.0116.01
08/06/202116.0616.3915.916.21
08/09/202116.1716.3715.9816.07
08/10/202116.1516.1515.7215.81
08/11/202115.7915.8715.3415.34
08/12/202114.7714.9714.1214.16
08/13/202114.381513.9414.92
08/16/202114.7814.8914.2414.25
08/17/202114.2314.3813.814.09
08/18/202114.214.4413.713.8
08/19/202113.6714.4913.6614.46
08/20/202114.1714.5614.1214.47
08/23/202114.5214.5713.8613.91
08/24/202114.1214.4713.9614.17
08/25/202114.1214.2613.9614.26
08/26/202114.2114.2113.8813.92
08/27/202114.0214.213.9614.2
08/30/202114.0614.0813.8713.96
08/31/202114.0214.3413.9514.34
09/01/202114.4714.8314.4514.71
09/02/202114.5614.6114.2314.34
09/03/202114.4714.4714.0114.32
09/06/202114.314.6314.214.6
09/08/202114.414.4613.3213.37
09/09/202113.414.0613.413.89
09/10/202114.0814.5513.9714.08
09/13/202114.3814.6714.214.47
09/14/202114.5214.6814.3814.4
09/15/202114.5214.5214.0514.32
09/16/202114.1814.4414.1114.39
09/17/202114.314.514.2114.46
09/20/202114.214.2513.8113.95
09/21/202114.0614.1113.8113.81
09/22/202114.0214.7113.814.53
09/23/202114.4714.514.0114.18
09/24/202114.0214.1613.914.15
09/27/202114.1714.2613.7313.95
09/28/202113.913.913.1413.19
09/29/202113.1413.2312.8712.96
09/30/202112.8813.2212.7712.95
10/01/202113.0313.6113.0213.45
10/04/202113.3313.3412.5412.61
10/05/202112.7812.7912.3612.36
10/06/202112.1112.4711.9112.43
10/07/202112.4512.7612.3812.47
10/08/202112.4613.0612.4612.7
10/11/202112.6412.7712.1512.33
10/13/202112.413.1912.313.06
10/14/202113.2313.3512.8712.95
10/15/202112.9613.4912.9513.37
10/18/202113.3913.4213.0613.14
10/19/202113.0513.1412.5712.73
10/20/202112.9413.512.8813.33
10/21/202113.0613.4212.8613.23
10/22/202113.1713.1712.4112.84
10/25/202112.8613.2712.8113.11
10/26/202112.8612.9312.3512.36
10/27/202112.3612.6412.2512.32
10/28/202112.212.481212.24
10/29/202112.412.5212.0512.11
11/01/202112.1512.3612.0712.19
11/03/202112.1612.3611.8212.2
11/04/202112.1212.2211.9712.14
11/05/202112.2912.6912.2212.57
11/08/202112.4712.5112.2812.45
11/09/202112.4813.0212.4312.86
11/10/202112.7713.112.7112.88
11/11/202113.0613.4313.0513.37
11/12/202113.4213.5213.1113.27
11/16/202113.1813.6112.8812.96
11/17/202113.0913.2312.6112.87
11/18/202112.9713.0812.5212.68
11/19/202112.7712.9612.5712.68
11/22/202112.7412.912.2312.3
11/23/202112.3612.3911.9112.19
11/24/202112.0212.4811.8812.39
11/25/202112.3912.6812.3812.57
11/26/202112.212.2711.911.98
11/29/202112.0512.0811.411.7
11/30/202111.6311.6811.1511.3
12/01/202111.4811.7111.1711.19
12/02/202111.4711.8111.3511.65
12/03/202111.6412.0811.6211.82
12/06/202111.9512.2211.8311.98
12/07/202112.2112.5312.1112.25
12/08/202112.2812.4812.1412.32
12/09/202112.2312.2911.8211.91
12/10/202112.212.8412.1512.59
12/13/202112.6512.6912.3612.36
12/14/202112.5412.6512.2312.3
12/15/202112.4512.4512.0812.27
12/16/202112.3212.7612.212.28
12/17/202112.1512.6112.1112.52
12/20/202112.2612.3211.8512.08
12/21/202112.0212.0411.4511.54
12/22/202111.5711.8511.5111.68
12/23/202111.6911.7111.4811.56
12/27/202111.6811.7211.3611.49
12/28/202111.5111.5111.2711.33
12/29/202111.3511.4111.1611.25
12/30/202111.3211.4711.2211.31