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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9433
CLOSE 16.9317

Low

LOW 13.35

High

HIGH 20.33
DATEOPENHIGHLOWCLOSE
01/02/202613.5913.7213.3513.43
01/05/202613.514.0413.4913.95
01/06/202614.0514.5714.0214.5
01/07/202614.4914.6114.114.28
01/08/202614.3614.4314.1214.38
01/09/202614.414.8114.3514.46
01/12/202614.4414.6414.2914.49
01/13/202614.3614.4514.2314.31
01/14/202614.4214.7814.3114.73
01/15/202614.7915.214.6315.12
01/16/20261515.311515.24
01/19/202615.1815.2714.9315.1
01/20/202615.0615.2214.4414.67
01/21/20261515.6614.8615.5
01/22/202615.615.9915.2915.62
01/23/202615.6616.1415.3315.82
01/26/202615.8715.9115.3515.68
01/27/202615.8516.2515.7916.16
01/28/202616.2416.616.0616.51
01/29/202616.6416.8216.2216.68
01/30/202616.6816.916.0416.15
02/02/202616.2616.6116.2416.35
02/03/202616.5916.7816.2516.45
02/04/202616.3216.4415.6515.77
02/05/202615.916.2815.8216.26
02/06/202616.4517.0916.3817.04
02/09/202617.0517.716.9217.62
02/10/202617.3217.6317.0817.45
02/11/202617.617.6817.1417.29
02/12/202617.1917.4917.1117.36
02/13/202617.1817.6117.0817.46
02/19/202617.617.9517.4917.75
02/20/202617.5418.1917.4518.08
02/23/202617.8517.9817.6617.86
02/24/202617.8718.3217.818.22
02/25/202618.2218.5418.0718.14
02/26/202618.1518.3617.8417.95
02/27/202618.0518.3617.8317.9
03/02/202617.5718.6317.4918.49
03/03/202617.7617.8717.1317.54
03/04/202617.918.2817.7418.16
03/05/202618.1518.2717.4317.56
03/06/202617.4517.516.8817.24
03/09/202617.2417.5416.5817.32
03/10/202617.5918.5817.3718.11
03/11/202617.918.4217.817.99
03/12/202617.7917.791717.14
03/13/202617.3417.616.8516.88
03/16/202617.5517.617.1117.35
03/17/202617.2718.117.2217.6
03/18/202617.2617.5817.1117.12
03/19/202616.5917.1516.3816.92
03/20/202616.716.7715.9516.19
03/23/202616.7717.4316.6617.26
03/24/202616.9717.3816.8617.38
03/25/202617.8518.3117.7818
03/26/202617.6818.2517.5817.77
03/27/202617.6117.8217.2117.21
03/30/202617.4417.616.917.04
03/31/202618.418.418.418.4
04/01/202618.541918.3518.52
04/02/202617.9818.7217.7618.59
04/06/202618.6118.7418.3518.43
04/07/202618.2418.3117.7918.05
04/08/202619.1919.3118.718.71
04/09/202618.8619.2818.6719.16
04/10/202619.3919.7419.2119.51
04/13/202619.419.4118.8119.26
04/14/202619.319.7419.0819.68
04/15/202619.6819.8719.5519.84
04/16/202619.9120.1219.4619.78
04/17/202620.220.3319.4119.43
04/20/202619.3619.4719.1119.25
04/22/202619.1519.1818.919.07
04/23/202619.0819.1918.6519.03
04/24/202619.0719.0718.6518.98
04/27/202618.9419.0418.6818.72
04/28/202618.418.5418.0718.53
04/29/202618.2518.5417.7417.88
04/30/202618.1218.2717.8818.03
05/04/202617.9918.2217.7317.87
05/05/202617.9218.0617.7318.01
05/06/202618.3718.5918.1318.36
05/07/202618.3118.4917.7117.78
05/08/202618.2118.3617.8717.93
05/11/202617.7118.0517.4317.59
05/12/202617.3817.6717.2217.3
05/13/202617.2117.3516.4616.64
05/14/202616.9516.9616.5816.93
05/15/202616.5316.8416.4516.7
05/18/202616.716.9216.516.72
05/19/202616.2916.2915.8115.89
05/20/202616.0717.0815.9716.79
05/21/202616.617.1516.5117.02
05/22/20261717.0416.5516.66
05/25/202616.9217.4316.7817.26
05/26/202617.2617.2616.7916.94
05/27/202617.1517.2816.4816.48
05/28/202616.5516.6816.1116.5
05/29/202616.5316.6416.2216.5
06/01/202616.416.471616.25
06/02/202616.4216.6616.2816.28
06/03/202615.8616.1615.4615.52
06/05/202615.4315.6815.2615.41
06/08/202615.415.415.0715.22
06/09/202615.3415.5315.1415.39
06/10/202615.2115.2814.915.12
06/11/202615.0815.5214.9515.44
06/12/202615.215.5815.1315.23
06/15/202615.5615.7815.1115.14
06/16/202615.0215.1814.8615.04
06/17/202615.2515.2514.514.61
06/18/202614.6314.7214.2114.33
06/19/202614.3214.5614.2614.51