B3 · BRL

Datos históricos de B3 S.A. - Brasil, Bolsa, Balcão

B3 S.A. - Brasil, Bolsa, Balcão · B3SA3.SA

BRL 23.35

▲ +0.58 (+2.55%)

Última operación · 9/10/2026, 20:05:33 UTC

Variación en el periodo
+85.32%
Máximo
US$24.28
5 de octubre de 2026
Mínimo
US$12.30
22 de octubre de 2025
Volumen medio diario
40.12 M

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 202623.0023.5322.9823.35+2.55%63.98 M
8 oct 202622.2823.1922.2122.77+1.97%51.59 M
7 oct 202622.9023.0522.2022.33−1.54%70.15 M
6 oct 202623.6623.9322.4422.68−2.66%80.68 M
5 oct 202622.1024.2822.0323.30+22.63%200.16 M
2 oct 202618.9519.0418.3219.00+2.65%40.02 M
1 oct 202618.3218.5818.1118.51+0.93%36.04 M
30 sep 202618.4218.6018.0918.34+2.46%39.44 M
29 sep 202617.6918.0517.5317.90+1.36%56.31 M
28 sep 202617.7317.9817.6217.66−1.67%46.62 M
25 sep 202617.7618.0317.6217.96+0.79%17.06 M
24 sep 202618.0018.0917.7017.82−1.22%43.92 M
23 sep 202618.0418.4917.9718.04−2.12%46.4 M
22 sep 202618.1218.5318.0318.43+1.10%83.68 M
21 sep 202617.7818.3817.7518.23+3.64%49.19 M
18 sep 202617.4417.7017.3917.59−0.06%67.88 M
17 sep 202617.7317.7917.2417.60+0.11%31.85 M
16 sep 202617.3717.7617.3217.58+0.92%30.87 M
15 sep 202617.5617.6117.2017.42+0.29%28.72 M
14 sep 202616.8517.4416.8117.37+0.52%38.23 M
11 sep 202617.8017.8317.2017.28−2.15%32.55 M
10 sep 202617.1517.8116.9817.66+2.14%83.5 M
9 sep 202617.4717.5117.0817.29−1.98%57.68 M
8 sep 202617.6817.8817.5517.64+1.55%35.88 M
4 sep 202617.2517.6117.1217.37+0.12%29.09 M
3 sep 202617.6017.9017.3517.35+0.52%42.87 M
2 sep 202616.7417.5716.7117.26+3.85%41.08 M
1 sep 202616.3916.8816.1616.62+2.47%55.22 M
31 ago 202616.2216.4416.0816.22+1.12%32.51 M
28 ago 202615.9016.1115.5916.04+1.97%25.18 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.