Skip to main content
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.56
-0.60 (-3.30%)
At close: Mar 5, 2026

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.1518.2717.4317.5617.56-3.30%71,248,600
Mar 4, 202617.9018.2817.7418.1618.163.53%36,341,300
Mar 3, 202617.7617.8717.1317.5417.54-5.14%70,126,200
Mar 2, 202617.5718.6317.4918.4918.493.30%33,347,800
Feb 27, 202618.0518.3617.8317.9017.90-0.28%50,925,800
Feb 26, 202618.1518.3617.8417.9517.95-1.05%24,570,400
Feb 25, 202618.2218.5418.0718.1418.14-0.44%29,596,100
Feb 24, 202617.8718.3217.8018.2218.222.02%33,547,600
Feb 23, 202617.8517.9817.6617.8617.86-1.22%33,070,600
Feb 20, 202617.5418.1917.4518.0818.081.86%28,256,300
Feb 19, 202617.6017.9517.4917.7517.750.80%33,377,000
Feb 18, 202617.4817.7517.4617.6117.610.86%38,351,500
Feb 13, 202617.1817.6117.0817.4617.460.58%38,407,000
Feb 12, 202617.1917.4917.1117.3617.360.40%39,912,500
Feb 11, 202617.6017.6817.1417.2917.29-0.92%46,554,700
Feb 10, 202617.3217.6317.0817.4517.45-0.96%55,278,200
Feb 9, 202617.0517.7016.9217.6217.623.40%24,451,100
Feb 6, 202616.4517.0916.3817.0417.044.80%62,485,500
Feb 5, 202615.9016.2815.8216.2616.263.11%53,976,900
Feb 4, 202616.3216.4415.6515.7715.77-4.13%35,678,700
Feb 3, 202616.5916.7816.2516.4516.450.61%42,608,900
Feb 2, 202616.2616.6116.2416.3516.351.24%35,899,800
Jan 30, 202616.6816.9016.0416.1516.15-3.18%55,378,700
Jan 29, 202616.6416.8216.2216.6816.681.03%118,557,100
Jan 28, 202616.2416.6016.0616.5116.512.17%48,570,900
Jan 27, 202615.8516.2515.7916.1616.163.06%53,353,100
Jan 26, 202615.8715.9115.3515.6815.68-0.88%41,590,300
Jan 23, 202615.6616.1415.3315.8215.821.28%46,605,000
Jan 22, 202615.6015.9915.2915.6215.620.77%56,650,300
Jan 21, 202615.0015.6614.8615.5015.505.66%81,358,100
Jan 20, 202615.0615.2214.4414.6714.67-2.85%126,606,100
Jan 19, 202615.1815.2714.9315.1015.10-0.92%17,187,300
Jan 16, 202615.0015.3115.0015.2415.240.79%46,173,100
Jan 15, 202614.7915.2014.6315.1215.122.65%51,505,100
Jan 14, 202614.4214.7814.3114.7314.732.94%43,356,400
Jan 13, 202614.3614.4514.2314.3114.31-1.24%26,056,900
Jan 12, 202614.4414.6414.2914.4914.490.21%30,178,100
Jan 9, 202614.4014.8114.3514.4614.460.56%51,883,500
Jan 8, 202614.3614.4314.1214.3814.380.70%74,915,400
Jan 7, 202614.4914.6114.1014.2814.28-1.52%28,359,300
Jan 6, 202614.0514.5714.0214.5014.503.94%31,323,200
Jan 5, 202613.5014.0413.4913.9513.953.87%26,006,500
Jan 2, 202613.5913.7213.3513.4313.43-3.31%25,019,900
Dec 30, 202513.8314.0413.8213.8913.570.73%24,758,000
Dec 29, 202513.5913.8313.5913.7913.470.51%24,699,600
Dec 26, 202513.5313.8313.4113.7213.401.40%24,321,400
Dec 23, 202513.2813.6313.2413.5313.212.19%26,819,000
Dec 22, 202513.3913.4513.1913.2412.93-1.12%25,118,400
Dec 19, 202513.2213.4513.2113.3913.080.68%39,355,800
Dec 18, 202513.1613.4013.1313.3012.990.38%38,525,400
Dec 17, 202513.7013.7213.0713.2512.94-3.43%132,381,000
Dec 16, 202514.3014.3013.6713.7213.40-4.79%60,275,300
Dec 15, 202514.5414.6114.4114.4114.070.56%38,100,400
Dec 12, 202514.3714.6614.2314.3314.000.21%30,556,900
Dec 11, 202514.1414.5514.0614.3013.970.63%23,197,900
Dec 10, 202514.1714.3214.0114.2113.880.64%23,459,000
Dec 9, 202514.1314.2413.8914.1213.79-1.60%29,507,300
Dec 8, 202514.1214.5014.0814.3514.022.43%42,127,300
Dec 5, 202515.0215.0813.8414.0113.68-6.72%63,304,300
Dec 4, 202514.8915.1414.8415.0214.671.56%41,656,800
Dec 3, 202515.2015.2214.7214.7914.45-2.05%33,323,800
Dec 2, 202514.9115.1714.7015.1014.751.41%56,471,500
Dec 1, 202514.9415.0514.7814.8914.54-0.47%25,552,400
Nov 28, 202514.7215.1114.7214.9614.611.56%31,840,700
Nov 27, 202514.6114.7814.5414.7314.390.14%30,241,300
Nov 26, 202514.1714.7214.1614.7114.373.81%35,623,400
Nov 25, 202513.9714.2213.9014.1713.841.36%21,263,100
Nov 24, 202513.8814.1013.8513.9813.650.65%39,046,200
Nov 21, 202513.8113.8913.5913.8913.570.29%28,295,500
Nov 19, 202514.0514.0613.7813.8513.53-1.42%34,599,400
Nov 18, 202514.0714.2913.9914.0513.72-0.78%56,692,100
Nov 17, 202514.3814.5814.0214.1613.83-1.94%39,319,600
Nov 14, 202514.4514.6014.3314.4414.10-0.21%34,126,300
Nov 13, 202514.0614.5614.0514.4714.132.48%66,538,000
Nov 12, 202513.6214.2213.5814.1213.794.36%73,999,300
Nov 11, 202513.2313.6513.1713.5313.213.13%66,621,000
Nov 10, 202513.0313.1212.8813.1212.811.08%37,328,100
Nov 7, 202513.0813.1512.9312.9812.68-0.92%21,686,300
Nov 6, 202513.2513.2513.0313.1012.79-0.76%33,002,800
Nov 5, 202512.8413.2512.7913.2012.892.80%32,733,500
Nov 4, 202512.8012.9112.5512.8412.54-38,086,200
Nov 3, 202512.7912.9412.6812.8412.541.42%27,192,300
Oct 31, 202512.7312.7612.6412.6612.370.48%17,872,800
Oct 30, 202512.5012.7512.4112.6012.31-0.32%14,039,000
Oct 29, 202512.7012.7912.5512.6412.350.08%20,167,400
Oct 28, 202512.4912.7612.4512.6312.340.80%20,950,100
Oct 27, 202512.6312.7812.4812.5312.240.24%15,171,200
Oct 24, 202512.7712.9812.5012.5012.21-0.71%26,012,800
Oct 23, 202512.5512.6912.4612.5912.301.12%25,040,900
Oct 22, 202512.4012.6312.3012.4512.160.97%42,116,000
Oct 21, 202512.6012.6312.3312.3312.04-2.61%17,721,800
Oct 20, 202512.6412.8012.5412.6612.370.80%19,280,900
Oct 17, 202512.5512.7112.5012.5612.27-0.32%38,328,300
Oct 16, 202512.5712.7312.4212.6012.31-0.32%33,513,800
Oct 15, 202512.3812.8812.3312.6412.350.72%44,917,000
Oct 14, 202512.6612.7312.5212.5512.26-1.26%21,727,500
Oct 13, 202512.7712.8112.6412.7112.410.87%19,126,200
Oct 10, 202512.8512.8812.4412.6012.31-1.49%27,107,500
Oct 9, 202512.6713.0412.6712.7912.491.03%28,844,500
Oct 8, 202512.2812.6912.2612.6612.373.43%43,456,300