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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.5727
CLOSE 11.5609

Low

LOW 9

High

HIGH 14.46
DATEOPENHIGHLOWCLOSE
01/02/202414.3814.4614.0814.23
01/03/202414.2414.3514.0414.19
01/04/202414.1714.1813.7313.77
01/05/202413.7314.1313.714.03
01/08/202413.9214.3813.9114.35
01/09/202414.1314.213.9914.12
01/10/202414.1114.2413.9613.98
01/11/20241414.1113.7214.01
01/12/202414.0714.314.0214.16
01/15/202414.1614.2114.0514.19
01/16/202414.0714.2313.9614.04
01/17/202414.0314.0713.7713.78
01/18/202413.931413.7613.91
01/19/202413.9114.0213.613.85
01/22/202413.8513.9113.4313.54
01/23/202413.6413.8813.5613.78
01/24/202413.9914.113.6913.69
01/25/202413.6913.8113.4713.48
01/26/202413.313.4713.2313.28
01/29/202413.3113.3813.1513.27
01/30/202413.3213.3212.9913.06
01/31/202413.0813.4213.0713.15
02/01/202413.1713.3513.0413.35
02/02/202413.3213.4313.0413.22
02/05/202413.2213.3213.0213.13
02/06/202413.1613.4413.1413.27
02/07/202413.2713.4813.113.48
02/08/202413.5513.5613.1713.21
02/09/202413.1713.3913.1313.3
02/14/202413.1613.2412.8812.91
02/15/202413.0313.0312.7112.75
02/16/202412.8112.8512.6512.79
02/19/202412.7712.8312.6212.75
02/20/202412.6613.0512.6613
02/21/202412.951312.812.87
02/22/202412.9912.9912.6912.7
02/23/202412.6612.7912.1612.51
02/26/202412.5112.6312.4912.54
02/27/202412.7312.8712.6212.81
02/28/202412.6512.712.4212.64
02/29/202412.6212.9512.5412.88
03/01/202412.5712.8112.4712.47
03/04/202412.4712.4912.3212.35
03/05/202412.4412.4612.1612.24
03/06/202412.3412.4112.1912.31
03/07/202412.2912.4512.1612.37
03/08/202412.2812.6312.2312.51
03/11/202412.4112.7712.4112.64
03/12/202412.7912.9612.712.87
03/13/202412.7913.0212.7812.81
03/14/202412.7612.8112.4612.56
03/15/202412.5212.6512.3612.38
03/18/202412.4212.5412.2912.41
03/19/202412.4512.5112.2312.36
03/20/202412.3612.8812.3412.8
03/21/202412.8212.8312.4512.45
03/22/202412.2912.3812.0512.05
03/25/202412.0312.1611.9511.95
03/26/202411.9512.1311.8811.95
03/27/202411.8612.0611.8212.06
03/28/202412.0212.1711.9712.03
04/01/202412.1112.1511.7711.81
04/02/202411.8611.8911.6611.77
04/03/202411.811.8211.5511.74
04/04/202412.0312.2811.9512
04/05/202412.1712.2411.9512.04
04/08/202412.1912.2412.0412.17
04/09/202412.1712.4612.0212.43
04/10/202412.3312.3611.9412
04/11/202411.9812.1111.8712.02
04/12/202411.9512.0311.7511.75
04/15/202411.7611.8111.3811.52
04/16/202411.3811.511.1911.37
04/17/202411.4111.5311.1811.28
04/18/202411.2411.4211.0911.18
04/19/202411.1811.3711.1611.22
04/22/202411.2411.3811.2111.3
04/23/202411.1911.2811.0811.13
04/24/202411.1211.1410.9210.97
04/25/202410.9410.9710.7910.87
04/26/202411.0111.310.911.26
04/29/202411.2411.3411.1311.18
04/30/202411.1211.1210.610.83
05/02/202411.0211.1610.8411.1
05/03/202411.3811.6511.2911.43
05/06/202411.411.6211.3811.55
05/07/202411.7711.8111.6211.62
05/08/202411.5611.7511.5111.71
05/09/202411.511.5511.1211.25
05/10/202411.1911.4810.9510.97
05/13/202410.9811.3210.9511.27
05/14/202411.3311.6411.3211.51
05/15/202411.5411.7611.5111.55
05/16/202411.6411.7111.4911.64
05/17/202411.5611.6511.3411.46
05/20/202411.311.5411.2111.47
05/21/202411.3111.5411.3111.45
05/22/202411.3211.4211.0911.1
05/23/202411.0911.310.9611.15
05/24/202411.1211.2611.0511.18
05/27/202411.1911.2811.0611.14
05/28/202411.2511.311.0711.11
05/29/202411.0311.1810.8910.91
05/31/202410.9110.9110.7410.74
06/03/202410.7810.8910.710.73
06/04/202410.7410.8610.6810.75
06/05/202410.7510.8510.6910.78
06/06/202410.7811.1910.7611.12
06/07/202410.9311.0310.7710.79
06/10/202410.7910.8110.5210.52
06/11/202410.6110.6910.5310.58
06/12/202410.7410.7710.3110.44
06/13/202410.3510.4310.0810.11
06/14/202410.1310.4610.0810.41
06/17/202410.3410.610.3310.59
06/18/202410.5310.7510.4910.65
06/19/202410.4710.5710.3110.49
06/20/202410.6410.6810.3210.34
06/21/202410.3510.4710.310.41
06/24/202410.510.710.410.54
06/25/202410.510.5110.310.34
06/26/202410.1710.310.110.24
06/27/202410.2510.4610.2210.42
06/28/202410.4110.4610.1710.26
07/01/202410.2510.5510.2210.5
07/02/202410.5210.5810.4410.48
07/03/202410.6210.6610.4510.46
07/04/202410.5210.6810.4910.61
07/05/202410.6710.6710.4210.55
07/08/202410.4610.7910.4610.72
07/09/202410.7110.7710.5910.65
07/10/202410.7310.7610.6610.76
07/11/202410.8611.1410.7611.08
07/12/202411.0811.5511.0611.54
07/15/202411.5311.5911.4611.49
07/16/202411.4811.7211.4811.51
07/17/202411.5411.5911.4211.52
07/18/202411.4411.5411.1611.2
07/19/202411.2511.3811.1811.2
07/22/202411.2111.4711.1611.32
07/23/202411.3211.3511.211.21
07/24/202411.1411.1911.0611.06
07/25/20241111.0910.8410.92
07/26/202410.911.0710.8310.98
07/29/202410.9811.0110.8410.87
07/30/202410.810.8610.7110.79
07/31/202410.810.8810.710.87
08/01/202410.8911.2910.810.89
08/02/202410.9211.1110.7910.88
08/05/202410.510.8910.4610.88
08/06/202411.0111.110.6410.91
08/07/202411.0111.210.9511.17
08/08/202411.1811.3811.1211.38
08/09/202411.7412.1611.6412.05
08/12/202412.1212.3212.0712.23
08/13/202412.3212.6712.2712.67
08/14/202412.6812.8312.5612.73
08/15/202412.7312.8612.6412.74
08/16/202412.8312.9512.4412.53
08/19/202412.6412.9412.5812.82
08/20/202412.813.0612.7912.93
08/21/2024131312.8613
08/22/202412.921312.5412.57
08/23/202412.6812.8812.5712.77
08/26/202412.8312.8812.7312.83
08/27/202412.8312.8612.6512.68
08/28/202412.612.7912.5912.73
08/29/202412.6312.712.4712.57
08/30/202412.4712.7312.412.71
09/02/202412.6212.6712.412.47
09/03/202412.4912.5612.1512.18
09/04/202412.1512.812.1512.58
09/05/202412.5612.6312.4712.62
09/06/202412.5512.5812.2512.26
09/09/202412.2612.3612.2412.33
09/10/202412.2512.512.212.48
09/11/202412.2212.2811.8712.16
09/12/202412.1812.3111.9712.08
09/13/202412.1812.4112.1212.16
09/16/202412.2312.2712.1312.19
09/17/202412.1612.2912.0612.29
09/18/202412.2112.4112.1212.16
09/19/202412.2512.2912.0312.03
09/20/202412.0312.0911.611.63
09/23/202411.5811.5811.2211.23
09/24/202411.3811.4411.211.28
09/25/202411.211.2710.7510.81
09/26/202410.8810.9910.7810.87
09/27/202410.8610.9710.710.75
09/30/202410.710.8210.6110.73
10/01/202410.8810.9510.7310.73
10/02/202410.921110.810.96
10/03/202410.8110.8610.6910.74
10/04/202410.7210.7810.6710.77
10/07/202410.8210.8310.4810.57
10/08/202410.5110.810.4110.72
10/09/202410.6310.7610.610.7
10/10/202410.7310.8510.7210.77
10/11/202410.7410.7710.5610.71
10/14/202410.711110.6810.9
10/15/202410.9211.0110.8110.86
10/16/202410.8711.0210.7711
10/17/202410.8610.910.6510.74
10/18/202410.810.8410.6110.67
10/21/202410.6910.8710.6910.87
10/22/202410.7610.8310.5710.63
10/23/202410.5410.6410.4810.64
10/24/202410.6410.810.5310.8
10/25/202410.7710.8210.6510.73
10/28/202410.810.9710.7910.91
10/29/202410.910.9410.7910.85
10/30/202410.8710.8910.7410.8
10/31/202410.7610.7710.5910.64
11/01/202410.6710.6710.3510.44
11/04/202410.5510.910.5310.88
11/05/202410.741110.6410.99
11/06/202410.7310.7810.5510.67
11/07/202410.6211.0210.5110.73
11/08/202410.510.5710.2210.33
11/11/202410.2610.2910.0810.17
11/12/202410.1610.3710.0810.33
11/13/202410.3510.3810.0910.24
11/14/202410.210.3410.0910.29
11/18/202410.1410.199.9510.01
11/19/202410.0210.19.9810.03
11/21/20249.919.949.829.84
11/22/20249.9710.039.8510.03
11/25/202410.0510.29.9810.15
11/26/202410.210.2610.0410.19
11/27/202410.1410.29.789.78
11/28/20249.799.849.169.16
11/29/20249.219.3599.27
12/02/20249.219.449.159.39
12/03/20249.429.519.329.48
12/04/20249.439.669.429.59
12/05/20249.739.879.699.8
12/06/20249.9110.219.829.95
12/09/20249.9410.129.9210.01
12/10/202410.1110.179.9810.17
12/11/202410.1610.6410.0510.41
12/12/202410.2810.3710.1110.3
12/13/202410.2610.4910.1810.23
12/16/202410.3110.5210.1110.13
12/17/202410.1310.3110.0110.13
12/18/202410.0210.079.819.88
12/19/20249.8910.129.829.99
12/20/20249.9910.389.9510.29
12/23/202410.1710.3810.1510.28
12/26/202410.210.4210.1710.35
12/27/202410.4210.5210.3610.38
12/30/202410.3710.4210.2410.34