B3 S.A. - Brasil, Bolsa, Balcão (B3SA3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.39 | 10.43 | 10.14 | 10.24 | 10.24 | 25,520,500 |
| 27 jun 2024 | 10.23 | 10.43 | 10.19 | 10.40 | 10.40 | 24,010,200 |
| 26 jun 2024 | 10.14 | 10.28 | 10.07 | 10.22 | 10.22 | 47,855,200 |
| 25 jun 2024 | 10.47 | 10.48 | 10.28 | 10.32 | 10.32 | 33,772,800 |
| 24 jun 2024 | 10.47 | 10.67 | 10.38 | 10.51 | 10.51 | 25,130,500 |
| 21 jun 2024 | 10.33 | 10.44 | 10.28 | 10.39 | 10.39 | 52,259,900 |
| 20 jun 2024 | 10.61 | 10.65 | 10.30 | 10.32 | 10.32 | 35,005,600 |
| 19 jun 2024 | 10.44 | 10.54 | 10.29 | 10.46 | 10.46 | 31,571,600 |
| 19 jun 2024 | 0.086087 Dividendo | |||||
| 18 jun 2024 | 10.50 | 10.71 | 10.46 | 10.61 | 10.52 | 39,203,100 |
| 17 jun 2024 | 10.30 | 10.57 | 10.29 | 10.56 | 10.47 | 36,269,600 |
| 14 jun 2024 | 10.10 | 10.42 | 10.05 | 10.37 | 10.29 | 33,385,900 |
| 13 jun 2024 | 10.31 | 10.39 | 10.05 | 10.08 | 10.00 | 80,030,000 |
| 12 jun 2024 | 10.70 | 10.73 | 10.27 | 10.40 | 10.32 | 53,011,400 |
| 11 jun 2024 | 10.58 | 10.65 | 10.50 | 10.55 | 10.46 | 46,968,400 |
| 10 jun 2024 | 10.75 | 10.77 | 10.49 | 10.49 | 10.40 | 31,506,500 |
| 07 jun 2024 | 10.90 | 10.99 | 10.73 | 10.75 | 10.66 | 29,214,600 |
| 06 jun 2024 | 10.74 | 11.15 | 10.72 | 11.08 | 10.99 | 37,945,300 |
| 05 jun 2024 | 10.71 | 10.81 | 10.65 | 10.74 | 10.65 | 33,540,500 |
| 04 jun 2024 | 10.70 | 10.82 | 10.64 | 10.71 | 10.62 | 23,975,600 |
| 03 jun 2024 | 10.74 | 10.85 | 10.66 | 10.69 | 10.60 | 38,467,100 |
| 31 may 2024 | 10.88 | 10.88 | 10.70 | 10.70 | 10.61 | 74,029,300 |
| 29 may 2024 | 10.99 | 11.14 | 10.85 | 10.88 | 10.79 | 61,738,900 |
| 28 may 2024 | 11.21 | 11.26 | 11.03 | 11.07 | 10.98 | 39,515,600 |
| 27 may 2024 | 11.15 | 11.24 | 11.02 | 11.10 | 11.01 | 14,463,100 |
| 24 may 2024 | 11.08 | 11.22 | 11.01 | 11.14 | 11.05 | 26,333,100 |
| 23 may 2024 | 11.05 | 11.26 | 10.93 | 11.11 | 11.02 | 54,028,500 |
| 22 may 2024 | 11.29 | 11.38 | 11.05 | 11.06 | 10.97 | 57,305,300 |
| 21 may 2024 | 11.28 | 11.50 | 11.28 | 11.41 | 11.32 | 33,561,200 |
| 20 may 2024 | 11.27 | 11.50 | 11.17 | 11.43 | 11.34 | 44,273,000 |
| 17 may 2024 | 11.52 | 11.61 | 11.31 | 11.42 | 11.33 | 40,678,300 |
| 16 may 2024 | 11.60 | 11.67 | 11.45 | 11.58 | 11.49 | 32,593,500 |
| 15 may 2024 | 11.50 | 11.72 | 11.47 | 11.51 | 11.42 | 41,176,000 |
| 14 may 2024 | 11.30 | 11.60 | 11.29 | 11.47 | 11.38 | 67,138,300 |
| 13 may 2024 | 10.95 | 11.29 | 10.92 | 11.23 | 11.14 | 77,187,400 |
| 10 may 2024 | 11.15 | 11.44 | 10.92 | 10.94 | 10.85 | 118,753,800 |
| 09 may 2024 | 11.46 | 11.51 | 11.08 | 11.21 | 11.12 | 68,966,400 |
| 08 may 2024 | 11.52 | 11.71 | 11.47 | 11.67 | 11.58 | 31,077,900 |
| 07 may 2024 | 11.73 | 11.77 | 11.58 | 11.58 | 11.49 | 34,889,000 |
| 06 may 2024 | 11.36 | 11.58 | 11.34 | 11.51 | 11.42 | 42,966,900 |
| 03 may 2024 | 11.34 | 11.61 | 11.25 | 11.39 | 11.30 | 90,899,800 |
| 02 may 2024 | 10.98 | 11.12 | 10.80 | 11.06 | 10.97 | 45,228,600 |
| 30 abr 2024 | 11.08 | 11.08 | 10.57 | 10.79 | 10.70 | 84,850,200 |
| 29 abr 2024 | 11.20 | 11.31 | 11.09 | 11.14 | 11.05 | 43,235,700 |
| 26 abr 2024 | 10.97 | 11.27 | 10.87 | 11.22 | 11.13 | 60,635,700 |
| 25 abr 2024 | 10.91 | 10.94 | 10.75 | 10.83 | 10.74 | 32,548,600 |
| 24 abr 2024 | 11.08 | 11.10 | 10.89 | 10.94 | 10.85 | 45,024,900 |
| 23 abr 2024 | 11.15 | 11.24 | 11.04 | 11.09 | 11.00 | 44,050,500 |
| 22 abr 2024 | 11.20 | 11.34 | 11.17 | 11.27 | 11.18 | 31,325,900 |
| 19 abr 2024 | 11.14 | 11.33 | 11.12 | 11.18 | 11.09 | 39,339,300 |
| 18 abr 2024 | 11.20 | 11.38 | 11.05 | 11.14 | 11.05 | 39,453,700 |
| 17 abr 2024 | 11.37 | 11.49 | 11.14 | 11.24 | 11.15 | 48,295,800 |
| 16 abr 2024 | 11.34 | 11.46 | 11.15 | 11.33 | 11.24 | 49,107,500 |
| 15 abr 2024 | 11.72 | 11.77 | 11.34 | 11.48 | 11.39 | 51,176,300 |
| 12 abr 2024 | 11.91 | 11.99 | 11.71 | 11.71 | 11.61 | 38,489,000 |
| 11 abr 2024 | 11.94 | 12.06 | 11.83 | 11.98 | 11.88 | 37,532,200 |
| 10 abr 2024 | 12.29 | 12.32 | 11.90 | 11.96 | 11.86 | 50,523,500 |
| 09 abr 2024 | 12.13 | 12.41 | 11.98 | 12.39 | 12.29 | 37,588,600 |
| 08 abr 2024 | 12.15 | 12.20 | 12.00 | 12.13 | 12.03 | 33,474,500 |
| 05 abr 2024 | 12.13 | 12.20 | 11.91 | 12.00 | 11.90 | 45,683,100 |
| 04 abr 2024 | 11.99 | 12.24 | 11.91 | 11.96 | 11.86 | 72,579,200 |
| 03 abr 2024 | 11.76 | 11.78 | 11.51 | 11.70 | 11.61 | 61,062,600 |
| 02 abr 2024 | 11.82 | 11.85 | 11.62 | 11.73 | 11.63 | 61,624,700 |
| 01 abr 2024 | 12.06 | 12.11 | 11.73 | 11.77 | 11.67 | 48,653,200 |
| 28 mar 2024 | 11.98 | 12.13 | 11.93 | 11.99 | 11.89 | 20,303,900 |
| 27 mar 2024 | 11.82 | 12.02 | 11.78 | 12.02 | 11.92 | 22,829,000 |
| 27 mar 2024 | 0.052453 Dividendo | |||||
| 26 mar 2024 | 11.90 | 12.08 | 11.83 | 11.90 | 11.75 | 54,494,400 |
| 25 mar 2024 | 11.98 | 12.11 | 11.90 | 11.90 | 11.75 | 43,172,300 |
| 22 mar 2024 | 12.24 | 12.33 | 12.00 | 12.00 | 11.85 | 60,130,400 |
| 21 mar 2024 | 12.77 | 12.78 | 12.40 | 12.40 | 12.25 | 34,768,100 |
| 20 mar 2024 | 12.31 | 12.83 | 12.28 | 12.75 | 12.59 | 30,160,800 |
| 19 mar 2024 | 12.40 | 12.46 | 12.18 | 12.31 | 12.16 | 21,266,300 |
| 18 mar 2024 | 12.37 | 12.49 | 12.24 | 12.36 | 12.21 | 17,929,500 |
| 15 mar 2024 | 12.47 | 12.59 | 12.31 | 12.33 | 12.18 | 46,402,500 |
| 14 mar 2024 | 12.71 | 12.76 | 12.41 | 12.51 | 12.35 | 39,623,100 |
| 13 mar 2024 | 12.74 | 12.96 | 12.73 | 12.76 | 12.60 | 32,177,000 |
| 12 mar 2024 | 12.74 | 12.90 | 12.64 | 12.82 | 12.66 | 44,590,800 |
| 11 mar 2024 | 12.36 | 12.72 | 12.36 | 12.58 | 12.42 | 34,745,900 |
| 08 mar 2024 | 12.23 | 12.57 | 12.18 | 12.46 | 12.30 | 62,540,000 |
| 07 mar 2024 | 12.24 | 12.40 | 12.11 | 12.32 | 12.17 | 43,360,500 |
| 06 mar 2024 | 12.28 | 12.36 | 12.14 | 12.25 | 12.10 | 64,366,000 |
| 05 mar 2024 | 12.39 | 12.41 | 12.11 | 12.19 | 12.04 | 41,616,100 |
| 04 mar 2024 | 12.42 | 12.44 | 12.26 | 12.30 | 12.15 | 32,530,100 |
| 01 mar 2024 | 12.52 | 12.76 | 12.42 | 12.42 | 12.26 | 69,636,300 |
| 29 feb 2024 | 12.56 | 12.89 | 12.49 | 12.83 | 12.67 | 68,497,700 |
| 28 feb 2024 | 12.59 | 12.65 | 12.37 | 12.58 | 12.42 | 25,756,200 |
| 28 feb 2024 | 0.0669 Dividendo | |||||
| 27 feb 2024 | 12.67 | 12.81 | 12.57 | 12.75 | 12.52 | 42,297,000 |
| 26 feb 2024 | 12.45 | 12.58 | 12.43 | 12.48 | 12.26 | 31,223,700 |
| 23 feb 2024 | 12.61 | 12.73 | 12.11 | 12.45 | 12.23 | 62,080,800 |
| 22 feb 2024 | 12.93 | 12.93 | 12.64 | 12.65 | 12.43 | 27,702,400 |
| 21 feb 2024 | 12.90 | 12.94 | 12.74 | 12.81 | 12.58 | 36,621,400 |
| 20 feb 2024 | 12.61 | 12.99 | 12.61 | 12.94 | 12.71 | 47,432,000 |
| 19 feb 2024 | 12.71 | 12.77 | 12.57 | 12.69 | 12.47 | 14,486,700 |
| 16 feb 2024 | 12.75 | 12.79 | 12.60 | 12.73 | 12.51 | 66,965,300 |
| 15 feb 2024 | 12.97 | 12.97 | 12.66 | 12.69 | 12.47 | 44,655,800 |
| 14 feb 2024 | 13.10 | 13.19 | 12.83 | 12.86 | 12.63 | 37,596,000 |
| 09 feb 2024 | 13.11 | 13.33 | 13.07 | 13.24 | 13.01 | 76,235,100 |
| 08 feb 2024 | 13.49 | 13.50 | 13.12 | 13.16 | 12.93 | 30,911,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.