Skip to main content
B3 S.A. - Brasil, Bolsa, Balcão (BVMF:B3SA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.53
-0.19 (-1.01%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:B3SA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4018.5418.0718.5318.53-1.01%24,781,800
Apr 27, 202618.9419.0418.6818.7218.72-1.37%18,917,300
Apr 24, 202619.0719.0718.6518.9818.98-0.26%41,676,200
Apr 23, 202619.0819.1918.6519.0319.03-0.21%18,613,800
Apr 22, 202619.1519.1818.9019.0719.07-0.94%24,809,300
Apr 20, 202619.3619.4719.1119.2519.25-0.93%41,015,000
Apr 17, 202620.2020.3319.4119.4319.43-1.77%45,133,600
Apr 16, 202619.9120.1219.4619.7819.78-0.30%35,870,100
Apr 15, 202619.6819.8719.5519.8419.840.81%39,078,500
Apr 14, 202619.3019.7419.0819.6819.682.18%35,207,900
Apr 13, 202619.4019.4118.8119.2619.26-1.28%67,030,900
Apr 10, 202619.3919.7419.2119.5119.511.83%37,782,100
Apr 9, 202618.8619.2818.6719.1619.162.41%40,096,700
Apr 8, 202619.1919.3118.7018.7118.713.66%60,725,900
Apr 7, 202618.2418.3117.7918.0518.05-2.06%42,593,200
Apr 6, 202618.6118.7418.3518.4318.43-0.86%21,578,200
Apr 2, 202617.9818.7217.7618.5918.590.38%27,821,300
Apr 1, 202618.5419.0018.3518.5218.520.65%47,290,000
Mar 31, 202617.5218.4917.3218.4018.347.98%53,999,100
Mar 30, 202617.4417.6016.9017.0416.98-0.99%38,381,300
Mar 27, 202617.6117.8217.2117.2117.15-3.15%42,456,600
Mar 26, 202617.6818.2517.5817.7717.71-1.28%23,487,700
Mar 25, 202617.8518.3117.7818.0017.943.57%44,301,900
Mar 24, 202616.9717.3816.8617.3817.320.70%21,282,200
Mar 23, 202616.7717.4316.6617.2617.206.61%38,216,000
Mar 20, 202616.7016.7715.9516.1916.14-4.31%46,488,800
Mar 19, 202616.5917.1516.3816.9216.86-1.17%59,002,200
Mar 18, 202617.2617.5817.1117.1217.06-2.73%23,113,700
Mar 17, 202617.2718.1017.2217.6017.541.44%30,446,300
Mar 16, 202617.5517.6017.1117.3517.292.78%23,764,500
Mar 13, 202617.3417.6016.8516.8816.82-1.52%19,615,800
Mar 12, 202617.7917.7917.0017.1417.08-4.72%42,253,000
Mar 11, 202617.9018.4217.8017.9917.93-0.66%23,241,300
Mar 10, 202617.5918.5817.3718.1118.054.56%53,303,000
Mar 9, 202617.2417.5416.5817.3217.260.46%37,824,100
Mar 6, 202617.4517.5016.8817.2417.18-1.82%38,253,200
Mar 5, 202618.1518.2717.4317.5617.50-3.30%71,248,600
Mar 4, 202617.9018.2817.7418.1618.103.53%36,341,300
Mar 3, 202617.7617.8717.1317.5417.48-5.14%70,126,200
Mar 2, 202617.5718.6317.4918.4918.433.30%33,357,000
Feb 27, 202618.0518.3617.8317.9017.84-0.28%50,925,800
Feb 26, 202618.1518.3617.8417.9517.89-1.05%24,570,400
Feb 25, 202618.2218.5418.0718.1418.08-0.44%29,596,100
Feb 24, 202617.8718.3217.8018.2218.162.02%33,547,600
Feb 23, 202617.8517.9817.6617.8617.80-1.22%33,070,600
Feb 20, 202617.5418.1917.4518.0818.021.86%28,256,300
Feb 19, 202617.6017.9517.4917.7517.690.80%33,377,000
Feb 18, 202617.4817.7517.4617.6117.550.86%38,351,500
Feb 13, 202617.1817.6117.0817.4617.400.58%38,407,000
Feb 12, 202617.1917.4917.1117.3617.300.40%39,912,500
Feb 11, 202617.6017.6817.1417.2917.23-0.92%46,554,700
Feb 10, 202617.3217.6317.0817.4517.39-0.96%55,278,200
Feb 9, 202617.0517.7016.9217.6217.563.40%24,451,100
Feb 6, 202616.4517.0916.3817.0416.984.80%62,485,500
Feb 5, 202615.9016.2815.8216.2616.213.11%53,976,900
Feb 4, 202616.3216.4415.6515.7715.72-4.13%35,678,700
Feb 3, 202616.5916.7816.2516.4516.400.61%42,608,900
Feb 2, 202616.2616.6116.2416.3516.301.24%35,899,800
Jan 30, 202616.6816.9016.0416.1516.10-3.18%55,378,700
Jan 29, 202616.6416.8216.2216.6816.621.03%118,557,100
Jan 28, 202616.2416.6016.0616.5116.452.17%48,570,900
Jan 27, 202615.8516.2515.7916.1616.113.06%53,353,100
Jan 26, 202615.8715.9115.3515.6815.63-0.88%41,590,300
Jan 23, 202615.6616.1415.3315.8215.771.28%46,605,000
Jan 22, 202615.6015.9915.2915.6215.570.77%56,650,300
Jan 21, 202615.0015.6614.8615.5015.455.66%81,358,100
Jan 20, 202615.0615.2214.4414.6714.62-2.85%126,606,100
Jan 19, 202615.1815.2714.9315.1015.05-0.92%17,187,300
Jan 16, 202615.0015.3115.0015.2415.190.79%46,173,100
Jan 15, 202614.7915.2014.6315.1215.072.65%51,505,100
Jan 14, 202614.4214.7814.3114.7314.682.94%43,356,400
Jan 13, 202614.3614.4514.2314.3114.26-1.24%26,056,900
Jan 12, 202614.4414.6414.2914.4914.440.21%30,178,100
Jan 9, 202614.4014.8114.3514.4614.410.56%51,883,500
Jan 8, 202614.3614.4314.1214.3814.330.70%74,915,400
Jan 7, 202614.4914.6114.1014.2814.23-1.52%28,359,300
Jan 6, 202614.0514.5714.0214.5014.453.94%31,323,200
Jan 5, 202613.5014.0413.4913.9513.903.87%26,006,500
Jan 2, 202613.5913.7213.3513.4313.39-3.31%25,019,900
Dec 30, 202513.8314.0413.8213.8913.520.73%24,758,000
Dec 29, 202513.5913.8313.5913.7913.420.51%24,699,600
Dec 26, 202513.5313.8313.4113.7213.361.40%24,321,400
Dec 23, 202513.2813.6313.2413.5313.172.19%26,819,000
Dec 22, 202513.3913.4513.1913.2412.89-1.12%25,118,400
Dec 19, 202513.2213.4513.2113.3913.030.68%39,355,800
Dec 18, 202513.1613.4013.1313.3012.950.38%38,525,400
Dec 17, 202513.7013.7213.0713.2512.90-3.43%132,381,000
Dec 16, 202514.3014.3013.6713.7213.36-4.79%60,275,300
Dec 15, 202514.5414.6114.4114.4114.030.56%38,100,400
Dec 12, 202514.3714.6614.2314.3313.950.21%30,556,900
Dec 11, 202514.1414.5514.0614.3013.920.63%23,197,900
Dec 10, 202514.1714.3214.0114.2113.830.64%23,459,000
Dec 9, 202514.1314.2413.8914.1213.75-1.60%29,507,300
Dec 8, 202514.1214.5014.0814.3513.972.43%42,127,300
Dec 5, 202515.0215.0813.8414.0113.64-6.72%63,304,300
Dec 4, 202514.8915.1414.8415.0214.621.56%41,656,800
Dec 3, 202515.2015.2214.7214.7914.40-2.05%33,323,800
Dec 2, 202514.9115.1714.7015.1014.701.41%56,471,500
Dec 1, 202514.9415.0514.7814.8914.49-0.47%25,552,400
Nov 28, 202514.7215.1114.7214.9614.561.56%31,840,700