Skip to main content
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.01
-1.01 (-6.72%)
At close: Dec 5, 2025

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0215.0813.8414.0114.01-6.72%63,304,300
Dec 4, 202514.8915.1414.8415.0215.021.56%41,656,800
Dec 3, 202515.2015.2214.7214.7914.79-2.05%33,323,800
Dec 2, 202514.9115.1714.7015.1015.101.41%56,471,500
Dec 1, 202514.9415.0514.7814.8914.89-0.47%25,552,400
Nov 28, 202514.7215.1114.7214.9614.961.56%31,840,700
Nov 27, 202514.6114.7814.5414.7314.730.14%30,241,300
Nov 26, 202514.1714.7214.1614.7114.713.81%35,623,400
Nov 25, 202513.9714.2213.9014.1714.171.36%21,263,100
Nov 24, 202513.8814.1013.8513.9813.980.65%39,046,200
Nov 21, 202513.8113.8913.5913.8913.890.29%28,295,500
Nov 19, 202514.0514.0613.7813.8513.85-1.42%34,599,400
Nov 18, 202514.0714.2913.9914.0514.05-0.78%56,692,100
Nov 17, 202514.3814.5814.0214.1614.16-1.94%39,319,600
Nov 14, 202514.4514.6014.3314.4414.44-0.21%34,126,300
Nov 13, 202514.0614.5614.0514.4714.472.48%66,538,000
Nov 12, 202513.6214.2213.5814.1214.124.36%73,999,300
Nov 11, 202513.2313.6513.1713.5313.533.13%66,621,000
Nov 10, 202513.0313.1212.8813.1213.121.08%37,328,100
Nov 7, 202513.0813.1512.9312.9812.98-0.92%21,686,300
Nov 6, 202513.2513.2513.0313.1013.10-0.76%33,002,800
Nov 5, 202512.8413.2512.7913.2013.202.80%32,733,500
Nov 4, 202512.8012.9112.5512.8412.84-38,086,200
Nov 3, 202512.7912.9412.6812.8412.841.42%27,192,300
Oct 31, 202512.7312.7612.6412.6612.660.48%17,872,800
Oct 30, 202512.5012.7512.4112.6012.60-0.32%14,039,000
Oct 29, 202512.7012.7912.5512.6412.640.08%20,167,400
Oct 28, 202512.4912.7612.4512.6312.630.80%20,950,100
Oct 27, 202512.6312.7812.4812.5312.530.24%15,171,200
Oct 24, 202512.7712.9812.5012.5012.50-0.71%26,012,800
Oct 23, 202512.5512.6912.4612.5912.591.12%25,040,900
Oct 22, 202512.4012.6312.3012.4512.450.97%42,116,000
Oct 21, 202512.6012.6312.3312.3312.33-2.61%17,721,800
Oct 20, 202512.6412.8012.5412.6612.660.80%19,280,900
Oct 17, 202512.5512.7112.5012.5612.56-0.32%38,328,300
Oct 16, 202512.5712.7312.4212.6012.60-0.32%33,513,800
Oct 15, 202512.3812.8812.3312.6412.640.72%44,917,000
Oct 14, 202512.6612.7312.5212.5512.55-1.26%21,727,500
Oct 13, 202512.7712.8112.6412.7112.710.87%19,126,200
Oct 10, 202512.8512.8812.4412.6012.60-1.49%27,107,500
Oct 9, 202512.6713.0412.6712.7912.791.03%28,844,500
Oct 8, 202512.2812.6912.2612.6612.663.43%43,456,300
Oct 7, 202512.5212.5812.1612.2412.24-3.16%33,508,200
Oct 6, 202512.7812.8312.5812.6412.64-0.86%13,670,600
Oct 3, 202512.8512.9312.6912.7512.75-0.70%14,803,200
Oct 2, 202513.0613.1812.8412.8412.84-1.91%27,966,700
Oct 1, 202513.5513.5613.0913.0913.09-2.31%32,608,500
Sep 30, 202513.5413.5713.2613.4013.40-31,210,200
Sep 29, 202513.4013.5613.3113.4013.401.36%27,576,100
Sep 26, 202513.0113.2912.9313.2213.222.08%37,047,300
Sep 25, 202513.1413.1912.8912.9512.95-1.67%33,537,500
Sep 24, 202513.3413.3413.0913.1713.17-1.27%37,204,100
Sep 23, 202513.5413.6213.3113.3413.27-1.19%41,307,600
Sep 22, 202513.5913.6713.3613.5013.43-1.17%52,141,000
Sep 19, 202513.7313.9613.6613.6613.59-0.51%41,767,800
Sep 18, 202513.6513.7713.5513.7313.660.07%33,585,600
Sep 17, 202513.4514.0413.4313.7213.651.78%39,736,400
Sep 16, 202513.4613.5313.3813.4813.410.82%19,718,700
Sep 15, 202513.0913.5513.0313.3713.303.24%29,152,800
Sep 12, 202513.0013.1612.8812.9512.89-1.30%25,518,100
Sep 11, 202513.0813.3312.9913.1213.051.16%28,291,400
Sep 10, 202512.9613.2412.9512.9712.91-0.31%27,892,900
Sep 9, 202513.1213.2112.9713.0112.95-0.99%17,173,100
Sep 8, 202513.3813.4313.1113.1413.07-1.79%16,579,300
Sep 5, 202513.3313.6413.3213.3813.312.22%24,939,400
Sep 4, 202512.9613.1612.9213.0913.021.08%19,787,100
Sep 3, 202512.7413.1412.6512.9512.891.57%28,382,600
Sep 2, 202512.8212.9112.6312.7512.69-1.77%15,352,700
Sep 1, 202512.9513.1712.8912.9812.92-13,715,800
Aug 29, 202513.1813.2712.9712.9812.92-0.38%27,548,600
Aug 28, 202512.7813.3012.6713.0312.962.84%44,827,200
Aug 27, 202512.4512.6712.3912.6712.611.85%23,137,000
Aug 26, 202512.5512.5712.3812.4412.38-0.88%18,737,300
Aug 25, 202512.6012.7812.5112.5512.49-0.08%21,507,700
Aug 22, 202512.3512.6812.2712.5612.502.53%34,680,100
Aug 21, 202512.1512.3912.1212.2512.19-0.65%26,863,700
Aug 20, 202512.5312.5712.2212.3312.27-1.60%45,121,200
Aug 19, 202513.0513.0812.4812.5312.47-4.79%37,821,800
Aug 18, 202513.1513.3813.1413.1613.090.08%17,574,500
Aug 15, 202512.7713.1612.7713.1513.082.33%25,138,200
Aug 14, 202512.5813.1512.5812.8512.791.18%25,403,500
Aug 13, 202512.6412.7812.5712.7012.640.40%34,550,800
Aug 12, 202512.7612.9312.6312.6512.59-0.86%33,912,500
Aug 11, 202512.9312.9412.6712.7612.70-0.93%21,679,400
Aug 8, 202512.9013.0612.7712.8812.82-0.23%30,479,200
Aug 7, 202512.7012.9912.6012.9112.851.49%43,449,400
Aug 6, 202512.7412.8412.5712.7212.661.11%21,654,300
Aug 5, 202512.7112.8112.5612.5812.52-0.79%16,591,600
Aug 4, 202512.8012.9112.6112.6812.620.71%29,260,200
Aug 1, 202512.7112.9112.4212.5912.530.08%22,195,800
Jul 31, 202512.5512.7512.4912.5812.52-1.33%24,005,000
Jul 30, 202512.5912.8712.5212.7512.690.31%22,200,700
Jul 29, 202512.7012.8012.5912.7112.650.08%17,191,000
Jul 28, 202513.1413.1912.5812.7012.64-2.83%22,737,000
Jul 25, 202513.0613.2213.0613.0713.00-0.38%20,299,700
Jul 24, 202513.2213.2513.0513.1213.05-2.02%20,516,700
Jul 23, 202513.0713.5013.0613.3913.322.45%20,669,000
Jul 22, 202513.1513.2413.0313.0713.00-0.23%17,277,500
Jul 21, 202513.0513.2012.9713.1013.031.00%27,828,900
Jul 18, 202513.3913.5712.9512.9712.91-5.60%109,964,200