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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.7885
CLOSE 12.8067

Low

LOW 9.72

High

HIGH 15.22
DATEOPENHIGHLOWCLOSE
01/02/202510.3310.3410.1610.21
01/03/202510.1710.2910.0510.11
01/06/202510.2610.4510.1710.39
01/07/202510.4310.5610.2910.32
01/08/202510.2410.3710.2210.31
01/09/202510.2210.319.9510.21
01/10/202510.1710.29.819.81
01/13/20259.829.99.749.8
01/14/20259.89.949.729.85
01/15/20259.9810.519.9410.5
01/16/202510.4610.4810.1910.28
01/17/202510.310.4310.1910.36
01/20/202510.2110.4610.2110.33
01/21/202510.3410.4810.2110.38
01/22/202510.4810.510.3410.44
01/23/202510.4410.510.310.36
01/24/202510.3610.4110.2710.38
01/27/202510.3510.5610.310.56
01/28/202510.5610.6110.4410.55
01/29/202510.6110.6210.510.55
01/30/202510.5611.1810.5611.1
01/31/202511.111.3211.0511.2
02/03/202511.2111.3911.0811.17
02/04/202511.1911.2611.0211.08
02/05/202511.0911.110.911
02/06/202510.9511.2710.9311.23
02/07/202511.2211.2710.9210.97
02/10/202511.0911.1910.9911.11
02/11/202511.2111.3411.1211.19
02/12/202511.0211.1210.9211.05
02/13/20251111.2510.9911.18
02/14/202511.3111.6611.2811.6
02/17/202511.6611.7211.5211.59
02/18/202511.611.7411.4111.53
02/19/202511.4111.4511.2611.38
02/20/202511.3811.4411.1711.3
02/21/202511.0511.3110.9511.23
02/24/202511.2411.2610.810.84
02/25/202510.8910.9510.7310.8
02/26/202510.8510.8810.6110.64
02/27/202510.6410.8810.6310.7
02/28/202510.6210.6710.3510.41
03/05/202510.2410.5810.1810.53
03/06/202510.510.6910.4510.64
03/07/202510.610.8410.5210.7
03/10/202510.5510.5910.3810.47
03/11/202510.4910.5110.3510.41
03/12/202510.4110.5210.3610.5
03/13/202510.9911.6410.9411.61
03/14/202511.7412.9111.7112.88
03/17/202512.8812.8812.4212.43
03/18/202512.3912.4211.9212.05
03/19/202512.1912.4512.0112.36
03/20/202512.3112.512.2512.41
03/21/202512.5312.5812.3412.57
03/24/202512.5712.5712.3312.41
03/25/202512.4812.6112.3212.4
03/26/202512.412.6112.3212.38
03/27/202512.4112.4812.3112.39
03/28/202512.312.4512.0712.24
03/31/202512.1412.291212.14
04/01/202512.0112.3411.9912.26
04/02/202512.2712.4412.1912.42
04/03/202512.3612.8712.3612.73
04/04/202512.4212.512.0412.05
04/07/202511.8612.2511.6211.95
04/08/202512.0212.1711.6511.74
04/09/202511.6212.2511.612.17
04/10/202512.1612.1711.7511.86
04/11/202511.951211.7111.94
04/14/202512.2312.2511.9412.17
04/15/202512.0812.3512.0612.26
04/16/202512.1512.221212.06
04/17/202512.0112.2511.9612.18
04/22/202512.112.4912.0912.42
04/23/202512.5312.8412.5312.65
04/24/202512.713.312.6813.27
04/25/202513.1113.4413.0413.39
04/28/202513.4313.6813.3613.42
04/29/202513.3213.5913.2313.23
04/30/202513.1813.4913.1313.49
05/02/202513.4113.4813.2613.31
05/05/202513.313.3313.1513.21
05/06/202513.213.2213.0713.16
05/07/202513.2413.2512.9513.15
05/08/202513.4814.5313.4614.25
05/09/202514.314.6214.214.53
05/12/202514.5114.5914.2614.36
05/13/202514.7115.0114.6514.95
05/14/202514.8915.1114.4814.65
05/15/202514.6414.8714.5414.77
05/16/202514.6414.914.6114.77
05/19/202514.7714.8614.6614.82
05/20/202514.8314.9514.6514.95
05/21/202514.8714.914.4514.5
05/22/202514.5714.6214.2114.34
05/23/202514.0614.3913.8314.39
05/26/202514.4714.4714.214.33
05/27/202514.6114.6114.3814.38
05/28/202514.3914.4414.1514.3
05/29/202514.114.2413.914.1
05/30/202514.1514.1913.7613.95
06/02/202514.1614.1713.5413.71
06/03/202513.6514.1913.6514.18
06/04/202513.914.1713.8813.95
06/05/202513.8213.9513.513.58
06/06/202513.5313.6613.5313.57
06/09/202513.213.3713.0713.16
06/10/202513.313.413.0513.14
06/11/202513.0713.4312.913.24
06/12/202512.8713.0912.812.98
06/13/202512.7513.112.713.05
06/16/202513.313.6213.2813.47
06/17/202513.5913.6313.4513.53
06/18/202513.4913.813.4513.79
06/20/202513.613.713.4413.62
06/23/202513.6213.6313.2813.4
06/24/202513.4813.6813.3613.52
06/25/202513.4113.6713.413.61
06/26/202513.7214.213.614.1
06/27/202513.9814.2513.9514.12
06/30/202514.0614.614.0414.58
07/01/202514.6314.7314.3714.5
07/02/202514.4914.6614.1914.45
07/03/202514.4714.8314.4614.62
07/04/202514.5114.8514.5114.71
07/07/202514.7414.7914.5514.65
07/08/202514.6114.6414.4314.59
07/09/202514.4914.5514.3314.48
07/10/202514.2714.313.8414.07
07/11/202513.9914.0513.5213.73
07/14/202513.6713.6713.4113.61
07/15/202513.7413.8513.4913.73
07/16/202513.7713.8113.5713.68
07/17/202513.6813.7513.5413.74
07/18/202513.3913.5712.9512.97
07/21/202513.0513.212.9713.1
07/22/202513.1513.2413.0313.07
07/23/202513.0713.513.0613.39
07/24/202513.2213.2513.0513.12
07/25/202513.0613.2213.0613.07
07/28/202513.1413.1912.5812.7
07/29/202512.712.812.5912.71
07/30/202512.5912.8712.5212.75
07/31/202512.5512.7512.4912.58
08/01/202512.7112.9112.4212.59
08/04/202512.812.9112.6112.68
08/05/202512.7112.8112.5612.58
08/06/202512.7412.8412.5712.72
08/07/202512.712.9912.612.91
08/08/202512.913.0612.7712.88
08/11/202512.9312.9412.6712.76
08/12/202512.7612.9312.6312.65
08/13/202512.6412.7812.5712.7
08/14/202512.5813.1512.5812.85
08/15/202512.7713.1612.7713.15
08/18/202513.1513.3813.1413.16
08/19/202513.0513.0812.4812.53
08/20/202512.5312.5712.2212.33
08/21/202512.1512.3912.1212.25
08/22/202512.3512.6812.2712.56
08/25/202512.612.7812.5112.55
08/26/202512.5512.5712.3812.44
08/27/202512.4512.6712.3912.67
08/28/202512.7813.312.6713.03
08/29/202513.1813.2712.9712.98
09/01/202512.9513.1712.8912.98
09/02/202512.8212.9112.6312.75
09/03/202512.7413.1412.6512.95
09/04/202512.9613.1612.9213.09
09/05/202513.3313.6413.3213.38
09/08/202513.3813.4313.1113.14
09/09/202513.1213.2112.9713.01
09/10/202512.9613.2412.9512.97
09/11/202513.0813.3312.9913.12
09/12/20251313.1612.8812.95
09/15/202513.0913.5513.0313.37
09/16/202513.4613.5313.3813.48
09/17/202513.4514.0413.4313.72
09/18/202513.6513.7713.5513.73
09/19/202513.7313.9613.6613.66
09/22/202513.5913.6713.3613.5
09/23/202513.5413.6213.3113.34
09/24/202513.3413.3413.0913.17
09/25/202513.1413.1912.8912.95
09/26/202513.0113.2912.9313.22
09/29/202513.413.5613.3113.4
09/30/202513.5413.5713.2613.4
10/01/202513.5513.5613.0913.09
10/02/202513.0613.1812.8412.84
10/03/202512.8512.9312.6912.75
10/06/202512.7812.8312.5812.64
10/07/202512.5212.5812.1612.24
10/08/202512.2812.6912.2612.66
10/09/202512.6713.0412.6712.79
10/10/202512.8512.8812.4412.6
10/13/202512.7712.8112.6412.71
10/14/202512.6612.7312.5212.55
10/15/202512.3812.8812.3312.64
10/16/202512.5712.7312.4212.6
10/17/202512.5512.7112.512.56
10/20/202512.6412.812.5412.66
10/21/202512.612.6312.3312.33
10/22/202512.412.6312.312.45
10/23/202512.5512.6912.4612.59
10/24/202512.7712.9812.512.5
10/27/202512.6312.7812.4812.53
10/28/202512.4912.7612.4512.63
10/29/202512.712.7912.5512.64
10/30/202512.512.7512.4112.6
10/31/202512.7312.7612.6412.66
11/03/202512.7912.9412.6812.84
11/04/202512.812.9112.5512.84
11/05/202512.8413.2512.7913.2
11/06/202513.2513.2513.0313.1
11/07/202513.0813.1512.9312.98
11/10/202513.0313.1212.8813.12
11/11/202513.2313.6513.1713.53
11/12/202513.6214.2213.5814.12
11/13/202514.0614.5614.0514.47
11/14/202514.4514.614.3314.44
11/17/202514.3814.5814.0214.16
11/18/202514.0714.2913.9914.05
11/19/202514.0514.0613.7813.85
11/21/202513.8113.8913.5913.89
11/24/202513.8814.113.8513.98
11/25/202513.9714.2213.914.17
11/26/202514.1714.7214.1614.71
11/27/202514.6114.7814.5414.73
11/28/202514.7215.1114.7214.96
12/01/202514.9415.0514.7814.89
12/02/202514.9115.1714.715.1
12/03/202515.215.2214.7214.79
12/04/202514.8915.1414.8415.02
12/05/202515.0215.0813.8414.01
12/08/202514.1214.514.0814.35
12/09/202514.1314.2413.8914.12
12/10/202514.1714.3214.0114.21
12/11/202514.1414.5514.0614.3
12/12/202514.3714.6614.2314.33
12/15/202514.5414.6114.4114.41
12/16/202514.314.313.6713.72
12/17/202513.713.7213.0713.25
12/18/202513.1613.413.1313.3
12/19/202513.2213.4513.2113.39
12/22/202513.3913.4513.1913.24
12/23/202513.2813.6313.2413.53
12/26/202513.5313.8313.4113.72
12/29/202513.5913.8313.5913.79
12/30/202513.8314.0413.8213.89