TipRanks
Go Ultimate55% OFF

B3 SA - Brasil, Bolsa, Balcao (B3SA3) Historical Prices

BR:B3SA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.9113.9113.3113.4313.43-5.42%91,190,7031.76
Oct 29, 202614.5914.6914.0014.2014.20-3.34%83,140,7971.63
Oct 28, 202615.2315.2614.0914.6914.69-4.61%113,873,6022.29
Oct 27, 202615.4015.7815.1415.4015.40-34.88%162,548,7033.40
Oct 26, 202611.8315.9311.8315.0715.07-36.28%270,459,5946.11
Oct 23, 202623.2023.8422.7023.6523.65+1.72%58,183,6991.33
Oct 22, 202623.3023.4422.6423.2523.25-1.11%59,412,0001.38
Oct 21, 202623.9624.2523.3623.5123.51-0.84%42,374,0000.99
Oct 20, 202623.1223.7122.8223.7123.71+5.38%52,380,6021.22
Oct 19, 202622.2822.7022.2522.5022.50+1.76%41,188,5000.96
Oct 16, 202622.2122.4821.9822.1122.11-0.50%38,309,1020.90
Oct 15, 202621.8722.4521.7322.2222.22-0.49%45,024,1991.06
Oct 14, 202622.3022.3521.6622.3322.33-1.89%69,925,7971.67
Oct 13, 202623.2623.2622.6722.7622.76-2.53%64,379,3011.55
Oct 12, 202623.3523.5322.9823.3523.35+0.00%00.00
Oct 09, 202623.0023.5322.9823.3523.35+2.55%63,907,8011.54
Oct 08, 202622.2823.1922.2122.7722.77+1.97%51,553,8981.25
Oct 07, 202622.9023.0522.2022.3322.33-1.54%70,129,3981.72
Oct 06, 202623.6623.9322.4422.6822.68-2.66%80,662,4922.03
Oct 05, 202622.1024.2822.0323.3023.30+22.63%200,101,3005.40
Oct 02, 202619.0019.0418.3219.0019.00+2.65%39,953,3981.09
Oct 01, 202618.3218.5818.1118.5118.51+0.93%36,037,1020.99
Sep 30, 202618.4218.6018.0918.3418.34+2.46%39,391,1991.09
Sep 29, 202617.6918.0517.5317.9017.90+1.36%56,291,0001.57
Sep 28, 202617.7317.9817.6217.6617.66-1.67%46,611,6991.31
Sep 25, 202617.7618.0317.6217.9617.96+0.79%17,056,5000.48
Sep 24, 202618.0018.0917.7017.8217.82-1.22%43,820,6991.23
Sep 23, 202618.0418.4917.9718.0418.04-0.90%46,378,9001.30
Sep 22, 202618.1218.5318.0318.4318.20+1.10%83,635,0002.38
Sep 21, 202617.7818.3817.7518.2318.01+3.64%48,904,8001.39
Sep 18, 202617.4417.7017.3917.5917.37-0.06%67,861,8001.92
Sep 17, 202617.7317.7917.2417.6017.38+0.12%31,851,6000.88
Sep 16, 202617.3717.7617.3217.5817.36+0.92%30,852,6000.84
Sep 15, 202617.5617.6117.2017.4217.21+0.29%28,709,5000.78
Sep 14, 202616.8517.4416.8117.3717.16+0.52%38,205,8001.03
Sep 11, 202617.8017.8317.2017.2817.07-2.15%32,522,9000.88
Sep 10, 202617.1517.8116.9817.6617.44+2.14%83,289,4002.30
Sep 09, 202617.4717.5117.0817.2917.08-1.99%57,607,7001.60
Sep 08, 202617.6817.8817.5517.6417.42+1.56%35,792,1000.97
Sep 07, 202617.3717.6117.1217.3717.16+0.00%00.00
Sep 04, 202617.2517.6117.1217.3717.16+0.12%28,924,1000.76
Sep 03, 202617.6017.9017.3517.3517.14+0.52%42,849,6001.12
Sep 02, 202616.7417.5716.7117.2617.05+3.85%40,915,3001.08
Sep 01, 202616.3916.8816.1616.6216.42+2.47%55,211,3001.49
Aug 31, 202616.2216.4416.0816.2216.02+1.12%32,497,6000.87
Aug 28, 202615.9016.1115.5916.0415.84+1.97%25,157,1000.67
Aug 27, 202615.6215.8815.6015.7315.54-0.13%16,660,8010.44
Aug 26, 202615.7416.1215.6915.7515.56+0.00%26,799,3000.70
Aug 25, 202615.4715.8515.3815.7515.56+1.94%33,208,0000.87
Aug 24, 202614.8815.5114.8415.4515.26+2.39%33,746,8000.89