B3 SA - Brasil, Bolsa, Balcao B3SA3
BMFBOVESPA · Brazil · Finance
BRL 18.51+0.17 (+0.93%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18.51 | +0.93% | BRL 18.32 | BRL 18.58 | BRL 18.11 | 36.04M |
| 2026-09-30 | BRL 18.34 | +2.46% | BRL 18.42 | BRL 18.60 | BRL 18.09 | 39.44M |
| 2026-09-29 | BRL 17.90 | +1.36% | BRL 17.69 | BRL 18.05 | BRL 17.53 | 56.31M |
| 2026-09-28 | BRL 17.66 | -1.67% | BRL 17.73 | BRL 17.98 | BRL 17.62 | 46.62M |
| 2026-09-25 | BRL 17.96 | +0.79% | BRL 17.76 | BRL 18.03 | BRL 17.61 | 17.06M |
| 2026-09-24 | BRL 17.82 | -1.22% | BRL 18.00 | BRL 18.09 | BRL 17.70 | 43.92M |
| 2026-09-23 | BRL 18.04 | -2.12% | BRL 18.04 | BRL 18.49 | BRL 17.97 | 46.40M |
| 2026-09-22 | BRL 18.43 | +1.10% | BRL 18.12 | BRL 18.53 | BRL 18.03 | 83.68M |
| 2026-09-21 | BRL 18.23 | +3.64% | BRL 17.78 | BRL 18.38 | BRL 17.75 | 49.19M |
| 2026-09-18 | BRL 17.59 | -0.06% | BRL 17.44 | BRL 17.70 | BRL 17.39 | 67.88M |
| 2026-09-17 | BRL 17.60 | +0.11% | BRL 17.73 | BRL 17.79 | BRL 17.24 | 31.85M |
| 2026-09-16 | BRL 17.58 | +0.92% | BRL 17.37 | BRL 17.76 | BRL 17.32 | 30.86M |
| 2026-09-15 | BRL 17.42 | +0.29% | BRL 17.56 | BRL 17.61 | BRL 17.20 | 28.72M |
| 2026-09-14 | BRL 17.37 | +0.52% | BRL 16.85 | BRL 17.44 | BRL 16.81 | 38.23M |
| 2026-09-11 | BRL 17.28 | -2.15% | BRL 17.80 | BRL 17.83 | BRL 17.20 | 32.55M |
| 2026-09-10 | BRL 17.66 | +2.14% | BRL 17.15 | BRL 17.81 | BRL 16.98 | 83.50M |
| 2026-09-09 | BRL 17.29 | -1.98% | BRL 17.47 | BRL 17.51 | BRL 17.08 | 57.68M |
| 2026-09-08 | BRL 17.64 | +1.55% | BRL 17.68 | BRL 17.88 | BRL 17.55 | 35.88M |
| 2026-09-04 | BRL 17.37 | +0.12% | BRL 17.25 | BRL 17.61 | BRL 17.12 | 29.09M |
| 2026-09-03 | BRL 17.35 | +0.52% | BRL 17.60 | BRL 17.90 | BRL 17.35 | 42.87M |
| 2026-09-02 | BRL 17.26 | +3.85% | BRL 16.74 | BRL 17.57 | BRL 16.71 | 41.08M |
| 2026-09-01 | BRL 16.62 | +2.47% | BRL 16.39 | BRL 16.88 | BRL 16.16 | 55.22M |
| 2026-08-31 | BRL 16.22 | +1.12% | BRL 16.22 | BRL 16.44 | BRL 16.08 | 32.51M |
| 2026-08-28 | BRL 16.04 | +1.97% | BRL 15.90 | BRL 16.11 | BRL 15.59 | 25.18M |
| 2026-08-27 | BRL 15.73 | -0.13% | BRL 15.62 | BRL 15.88 | BRL 15.60 | 16.68M |
| 2026-08-26 | BRL 15.75 | 0.00% | BRL 15.74 | BRL 16.12 | BRL 15.69 | 26.84M |
| 2026-08-25 | BRL 15.75 | +1.94% | BRL 15.47 | BRL 15.85 | BRL 15.38 | 33.22M |
| 2026-08-24 | BRL 15.45 | +2.39% | BRL 14.88 | BRL 15.51 | BRL 14.84 | 33.76M |
| 2026-08-21 | BRL 15.09 | +5.23% | BRL 14.42 | BRL 15.09 | BRL 14.37 | 43.62M |
| 2026-08-20 | BRL 14.34 | -0.55% | BRL 14.25 | BRL 14.57 | BRL 14.24 | 23.84M |
| 2026-08-19 | BRL 14.42 | +0.84% | BRL 14.67 | BRL 14.93 | BRL 14.35 | 32.23M |
| 2026-08-18 | BRL 14.30 | -0.76% | BRL 14.31 | BRL 14.70 | BRL 14.30 | 18.48M |
| 2026-08-17 | BRL 14.41 | -1.77% | BRL 14.60 | BRL 14.94 | BRL 14.41 | 35.18M |
| 2026-08-14 | BRL 14.67 | -0.88% | BRL 14.73 | BRL 14.96 | BRL 14.35 | 47.16M |
| 2026-08-13 | BRL 14.80 | +3.93% | BRL 14.18 | BRL 14.85 | BRL 14.16 | 61.42M |
| 2026-08-12 | BRL 14.24 | -0.35% | BRL 14.47 | BRL 14.47 | BRL 14.11 | 52.26M |
| 2026-08-11 | BRL 14.29 | -4.41% | BRL 14.65 | BRL 14.75 | BRL 14.23 | 41.82M |
| 2026-08-07 | BRL 14.95 | -2.67% | BRL 15.43 | BRL 15.50 | BRL 14.84 | 26.68M |
| 2026-08-06 | BRL 15.36 | -1.22% | BRL 15.45 | BRL 15.52 | BRL 15.24 | 24.25M |
| 2026-08-05 | BRL 15.55 | -0.96% | BRL 15.76 | BRL 16.15 | BRL 15.48 | 37.29M |
| 2026-08-04 | BRL 15.70 | +0.51% | BRL 16.00 | BRL 16.14 | BRL 15.58 | 38.03M |
| 2026-08-03 | BRL 15.62 | -0.70% | BRL 15.73 | BRL 15.73 | BRL 15.44 | 30.63M |
| 2026-07-31 | BRL 15.73 | +0.64% | BRL 15.90 | BRL 15.90 | BRL 15.52 | 24.49M |
| 2026-07-30 | BRL 15.63 | +2.02% | BRL 15.40 | BRL 15.63 | BRL 15.31 | 42.17M |
| 2026-07-29 | BRL 15.32 | -4.25% | BRL 15.91 | BRL 15.97 | BRL 15.32 | 51.82M |
| 2026-07-28 | BRL 16.00 | +1.78% | BRL 16.09 | BRL 16.22 | BRL 15.86 | 19.86M |
| 2026-07-27 | BRL 15.72 | +1.81% | BRL 15.64 | BRL 15.85 | BRL 15.56 | 23.93M |
| 2026-07-24 | BRL 15.44 | -1.34% | BRL 15.45 | BRL 15.67 | BRL 15.43 | 35.23M |
| 2026-07-23 | BRL 15.65 | -1.57% | BRL 15.79 | BRL 15.82 | BRL 15.48 | 41.09M |
| 2026-07-22 | BRL 15.90 | +4.81% | BRL 15.25 | BRL 15.92 | BRL 15.21 | 46.05M |
| 2026-07-21 | BRL 15.17 | -0.59% | BRL 15.17 | BRL 15.32 | BRL 14.95 | 29.24M |
| 2026-07-20 | BRL 15.26 | +0.39% | BRL 15.28 | BRL 15.43 | BRL 15.14 | 16.31M |
| 2026-07-17 | BRL 15.20 | -1.23% | BRL 15.31 | BRL 15.37 | BRL 15.17 | 48.88M |
| 2026-07-16 | BRL 15.39 | -1.91% | BRL 15.60 | BRL 15.72 | BRL 15.24 | 31.05M |
| 2026-07-15 | BRL 15.69 | +2.35% | BRL 15.46 | BRL 15.85 | BRL 15.42 | 36.70M |
| 2026-07-14 | BRL 15.33 | +1.39% | BRL 15.20 | BRL 15.49 | BRL 15.15 | 35.94M |
| 2026-07-13 | BRL 15.12 | -1.95% | BRL 15.29 | BRL 15.43 | BRL 14.93 | 24.76M |
| 2026-07-10 | BRL 15.42 | +4.26% | BRL 15.21 | BRL 15.53 | BRL 15.19 | 41.46M |
| 2026-07-09 | BRL 14.79 | +3.86% | BRL 14.40 | BRL 14.80 | BRL 14.36 | 22.12M |
| 2026-07-08 | BRL 14.24 | -2.00% | BRL 14.46 | BRL 14.46 | BRL 14.12 | 30.29M |
| 2026-07-07 | BRL 14.53 | -0.34% | BRL 14.59 | BRL 14.88 | BRL 14.46 | 23.32M |
| 2026-07-06 | BRL 14.58 | -1.22% | BRL 14.64 | BRL 14.69 | BRL 14.46 | 15.65M |
| 2026-07-03 | BRL 14.76 | +1.03% | BRL 14.75 | BRL 14.99 | BRL 14.66 | 14.04M |
| 2026-07-02 | BRL 14.61 | +1.46% | BRL 14.64 | BRL 14.74 | BRL 14.44 | 36.63M |
| 2026-07-01 | BRL 14.40 | -0.89% | BRL 14.41 | BRL 14.59 | BRL 14.20 | 38.02M |
| 2026-06-30 | BRL 14.53 | -1.22% | BRL 14.60 | BRL 14.63 | BRL 14.30 | 28.21M |
| 2026-06-29 | BRL 14.71 | -1.41% | BRL 14.92 | BRL 14.99 | BRL 14.67 | 27.53M |
| 2026-06-26 | BRL 14.92 | +2.12% | BRL 14.57 | BRL 15.05 | BRL 14.40 | 58.18M |
| 2026-06-25 | BRL 14.61 | -2.79% | BRL 14.94 | BRL 15.07 | BRL 14.61 | 47.48M |
| 2026-06-24 | BRL 15.03 | +2.11% | BRL 14.60 | BRL 15.11 | BRL 14.60 | 57.90M |
| 2026-06-23 | BRL 14.72 | +0.14% | BRL 14.44 | BRL 14.99 | BRL 14.44 | 65.89M |
| 2026-06-22 | BRL 14.70 | +2.01% | BRL 14.57 | BRL 14.86 | BRL 14.53 | 86.03M |
| 2026-06-19 | BRL 14.41 | +0.56% | BRL 14.32 | BRL 14.56 | BRL 14.26 | 70.36M |
| 2026-06-18 | BRL 14.33 | -1.92% | BRL 14.63 | BRL 14.72 | BRL 14.21 | 39.79M |
| 2026-06-17 | BRL 14.61 | -2.86% | BRL 15.25 | BRL 15.25 | BRL 14.50 | 48.93M |
| 2026-06-16 | BRL 15.04 | -0.66% | BRL 15.02 | BRL 15.18 | BRL 14.86 | 26.36M |
| 2026-06-15 | BRL 15.14 | -0.59% | BRL 15.56 | BRL 15.78 | BRL 15.11 | 38.90M |
| 2026-06-12 | BRL 15.23 | -1.36% | BRL 15.20 | BRL 15.58 | BRL 15.13 | 46.56M |
| 2026-06-11 | BRL 15.44 | +2.12% | BRL 15.08 | BRL 15.52 | BRL 14.95 | 76.64M |
| 2026-06-10 | BRL 15.12 | -1.75% | BRL 15.21 | BRL 15.28 | BRL 14.90 | 66.31M |
| 2026-06-09 | BRL 15.39 | +1.12% | BRL 15.34 | BRL 15.53 | BRL 15.14 | 48.00M |
| 2026-06-08 | BRL 15.22 | -1.23% | BRL 15.40 | BRL 15.40 | BRL 15.07 | 42.51M |
| 2026-06-05 | BRL 15.41 | -0.71% | BRL 15.43 | BRL 15.68 | BRL 15.26 | 30.09M |
| 2026-06-03 | BRL 15.52 | -4.67% | BRL 15.86 | BRL 16.16 | BRL 15.46 | 41.26M |
| 2026-06-02 | BRL 16.28 | +0.18% | BRL 16.42 | BRL 16.66 | BRL 16.28 | 38.63M |
| 2026-06-01 | BRL 16.25 | -1.52% | BRL 16.40 | BRL 16.47 | BRL 16.00 | 49.56M |
| 2026-05-29 | BRL 16.50 | 0.00% | BRL 16.53 | BRL 16.64 | BRL 16.22 | 48.01M |
| 2026-05-28 | BRL 16.50 | +0.12% | BRL 16.55 | BRL 16.68 | BRL 16.11 | 21.66M |
| 2026-05-27 | BRL 16.48 | -2.72% | BRL 17.15 | BRL 17.28 | BRL 16.48 | 22.46M |
| 2026-05-26 | BRL 16.94 | -1.85% | BRL 17.26 | BRL 17.26 | BRL 16.79 | 38.37M |