Canada markets open in 6 hours 43 minutes

B3 S.A. - Brasil, Bolsa, Balcão (B3SA3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
11.07-0.03 (-0.27%)
At close: 05:07PM BRT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202411.2111.2611.0311.0711.0739,515,600
May 27, 202411.1511.2411.0211.1011.1014,463,100
May 24, 202411.0811.2211.0111.1411.1426,333,100
May 23, 202411.0511.2610.9311.1111.1154,028,500
May 22, 202411.2911.3811.0511.0611.0657,305,300
May 21, 202411.2811.5011.2811.4111.4133,561,200
May 20, 202411.2711.5011.1711.4311.4344,273,000
May 17, 202411.5211.6111.3111.4211.4240,678,300
May 16, 202411.6011.6711.4511.5811.5832,593,500
May 15, 202411.5011.7211.4711.5111.5141,176,000
May 14, 202411.3011.6011.2911.4711.4767,138,300
May 13, 202410.9511.2910.9211.2311.2377,187,400
May 10, 202411.1511.4410.9210.9410.94118,753,800
May 09, 202411.4611.5111.0811.2111.2168,966,400
May 08, 202411.5211.7111.4711.6711.6731,077,900
May 07, 202411.7311.7711.5811.5811.5834,889,000
May 06, 202411.3611.5811.3411.5111.5142,966,900
May 03, 202411.3411.6111.2511.3911.3990,899,800
May 02, 202410.9811.1210.8011.0611.0645,228,600
Apr 30, 202411.0811.0810.5710.7910.7984,850,200
Apr 29, 202411.2011.3111.0911.1411.1443,235,700
Apr 26, 202410.9711.2710.8711.2211.2260,635,700
Apr 25, 202410.9110.9410.7510.8310.8332,548,600
Apr 24, 202411.0811.1010.8910.9410.9445,024,900
Apr 23, 202411.1511.2411.0411.0911.0944,050,500
Apr 22, 202411.2011.3411.1711.2711.2731,325,900
Apr 19, 202411.1411.3311.1211.1811.1839,339,300
Apr 18, 202411.2011.3811.0511.1411.1439,453,700
Apr 17, 202411.3711.4911.1411.2411.2448,295,800
Apr 16, 202411.3411.4611.1511.3311.3349,107,500
Apr 15, 202411.7211.7711.3411.4811.4851,176,300
Apr 12, 202411.9111.9911.7111.7111.7138,489,000
Apr 11, 202411.9412.0611.8311.9811.9837,532,200
Apr 10, 202412.2912.3211.9011.9611.9650,523,500
Apr 09, 202412.1312.4111.9812.3912.3937,588,600
Apr 08, 202412.1512.2012.0012.1312.1333,474,500
Apr 05, 202412.1312.2011.9112.0012.0045,683,100
Apr 04, 202411.9912.2411.9111.9611.9672,579,200
Apr 03, 202411.7611.7811.5111.7011.7061,062,600
Apr 02, 202411.8211.8511.6211.7311.7361,624,700
Apr 01, 202412.0612.1111.7311.7711.7748,653,200
Mar 28, 202411.9812.1311.9311.9911.9920,303,900
Mar 27, 202411.8212.0211.7812.0212.0222,829,000
Mar 27, 20240.052453 Dividend
Mar 26, 202411.9012.0811.8311.9011.8554,494,400
Mar 25, 202411.9812.1111.9011.9011.8543,172,300
Mar 22, 202412.2412.3312.0012.0011.9560,130,400
Mar 21, 202412.7712.7812.4012.4012.3534,768,100
Mar 20, 202412.3112.8312.2812.7512.6930,160,800
Mar 19, 202412.4012.4612.1812.3112.2621,266,300
Mar 18, 202412.3712.4912.2412.3612.3117,929,500
Mar 15, 202412.4712.5912.3112.3312.2846,402,500
Mar 14, 202412.7112.7612.4112.5112.4539,623,100
Mar 13, 202412.7412.9612.7312.7612.7032,177,000
Mar 12, 202412.7412.9012.6412.8212.7644,590,800
Mar 11, 202412.3612.7212.3612.5812.5234,745,900
Mar 08, 202412.2312.5712.1812.4612.4162,540,000
Mar 07, 202412.2412.4012.1112.3212.2743,360,500
Mar 06, 202412.2812.3612.1412.2512.2064,366,000
Mar 05, 202412.3912.4112.1112.1912.1441,616,100
Mar 04, 202412.4212.4412.2612.3012.2532,530,100
Mar 01, 202412.5212.7612.4212.4212.3769,636,300
Feb 29, 202412.5612.8912.4912.8312.7768,497,700
Feb 28, 202412.5912.6512.3712.5812.5225,756,200
Feb 28, 20240.0669 Dividend
Feb 27, 202412.6712.8112.5712.7512.6342,297,000
Feb 26, 202412.4512.5812.4312.4812.3631,223,700
Feb 23, 202412.6112.7312.1112.4512.3362,080,800
Feb 22, 202412.9312.9312.6412.6512.5327,702,400
Feb 21, 202412.9012.9412.7412.8112.6936,621,400
Feb 20, 202412.6112.9912.6112.9412.8247,432,000
Feb 19, 202412.7112.7712.5712.6912.5714,486,700
Feb 16, 202412.7512.7912.6012.7312.6166,965,300
Feb 15, 202412.9712.9712.6612.6912.5744,655,800
Feb 14, 202413.1013.1912.8312.8612.7437,596,000
Feb 09, 202413.1113.3313.0713.2413.1176,235,100
Feb 08, 202413.4913.5013.1213.1613.0330,911,000
Feb 07, 202413.2113.4313.0413.4313.3031,385,600
Feb 06, 202413.1013.3813.0813.2113.0839,654,300
Feb 05, 202413.1713.2612.9613.0712.9423,037,300
Feb 02, 202413.2613.3712.9813.1713.0452,712,700
Feb 01, 202413.1113.2912.9813.2913.1638,297,200
Jan 31, 202413.0213.3613.0113.0912.9629,470,800
Jan 30, 202413.2613.2612.9313.0012.8731,869,100
Jan 29, 202413.2513.3213.0913.2113.0819,832,000
Jan 26, 202413.2413.4213.1813.2213.0936,744,500
Jan 25, 202413.6313.7513.4213.4313.3024,605,800
Jan 24, 202413.9314.0413.6313.6313.5020,000,600
Jan 23, 202413.5813.8213.5013.7313.6030,925,900
Jan 22, 202413.7913.8513.3713.4813.3522,740,300
Jan 19, 202413.8513.9613.5413.7913.6636,625,000
Jan 18, 202413.8713.9413.7013.8513.7230,560,300
Jan 17, 202413.9714.0013.7113.7313.6026,273,900
Jan 16, 202414.0014.1713.9013.9813.8536,138,100
Jan 15, 202414.1014.1513.9914.1313.9913,922,400
Jan 12, 202414.0014.2413.9614.1013.9624,421,600
Jan 11, 202413.9414.0513.6613.9513.8223,289,000
Jan 10, 202414.0514.1813.9013.9213.7920,165,800
Jan 09, 202414.0714.1413.9314.0613.9230,342,700
Jan 08, 202413.8614.3113.8514.2814.1427,469,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...