B3SA3.SAB3SA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $14.44 | $14.64 | $14.29 | $14.49 | 30.18M |
| 1/9/2026 | $14.40 | $14.81 | $14.35 | $14.46 | 51.88M |
| 1/8/2026 | $14.36 | $14.43 | $14.12 | $14.38 | 74.92M |
| 1/7/2026 | $14.49 | $14.61 | $14.10 | $14.28 | 28.36M |
| 1/6/2026 | $14.05 | $14.57 | $14.02 | $14.50 | 31.32M |
| 1/5/2026 | $13.50 | $14.04 | $13.49 | $13.95 | 26.01M |
| 1/2/2026 | $13.59 | $13.72 | $13.35 | $13.43 | 25.03M |
| 12/30/2025 | $13.83 | $14.04 | $13.82 | $13.89 | 24.76M |
| 12/29/2025 | $13.59 | $13.83 | $13.59 | $13.79 | 24.70M |
| 12/26/2025 | $13.53 | $13.83 | $13.41 | $13.72 | 24.32M |
| 12/23/2025 | $13.28 | $13.63 | $13.24 | $13.53 | 26.87M |
| 12/22/2025 | $13.39 | $13.45 | $13.19 | $13.24 | 25.12M |
| 12/19/2025 | $13.22 | $13.45 | $13.21 | $13.39 | 39.38M |
| 12/18/2025 | $13.16 | $13.40 | $13.13 | $13.30 | 38.53M |
| 12/17/2025 | $13.70 | $13.72 | $13.07 | $13.25 | 132.38M |
| 12/16/2025 | $14.30 | $14.30 | $13.67 | $13.72 | 60.28M |
| 12/15/2025 | $14.54 | $14.61 | $14.41 | $14.41 | 38.10M |
| 12/12/2025 | $14.37 | $14.66 | $14.23 | $14.33 | 30.56M |
| 12/11/2025 | $14.14 | $14.55 | $14.06 | $14.30 | 23.20M |
| 12/10/2025 | $14.17 | $14.32 | $14.01 | $14.21 | 23.46M |
| 12/9/2025 | $14.13 | $14.24 | $13.89 | $14.12 | 29.51M |
| 12/8/2025 | $14.12 | $14.50 | $14.08 | $14.35 | 42.13M |
| 12/5/2025 | $15.02 | $15.08 | $13.84 | $14.01 | 63.31M |
| 12/4/2025 | $14.89 | $15.14 | $14.84 | $15.02 | 41.66M |
| 12/3/2025 | $15.20 | $15.22 | $14.72 | $14.79 | 33.32M |
| 12/2/2025 | $14.91 | $15.17 | $14.70 | $15.10 | 56.47M |
| 12/1/2025 | $14.94 | $15.05 | $14.78 | $14.89 | 25.55M |
| 11/28/2025 | $14.72 | $15.11 | $14.72 | $14.96 | 31.86M |
| 11/27/2025 | $14.61 | $14.78 | $14.54 | $14.73 | 30.24M |
| 11/26/2025 | $14.17 | $14.72 | $14.16 | $14.71 | 35.62M |
| 11/25/2025 | $13.97 | $14.22 | $13.90 | $14.17 | 21.26M |
| 11/24/2025 | $13.88 | $14.10 | $13.85 | $13.98 | 39.05M |
| 11/21/2025 | $13.81 | $13.89 | $13.59 | $13.89 | 28.39M |
| 11/19/2025 | $14.05 | $14.06 | $13.78 | $13.85 | 34.60M |
| 11/18/2025 | $14.07 | $14.29 | $13.99 | $14.05 | 56.69M |
| 11/17/2025 | $14.38 | $14.58 | $14.02 | $14.16 | 39.32M |
| 11/14/2025 | $14.45 | $14.60 | $14.33 | $14.44 | 34.13M |
| 11/13/2025 | $14.06 | $14.56 | $14.05 | $14.47 | 66.54M |
| 11/12/2025 | $13.62 | $14.22 | $13.58 | $14.12 | 74.00M |
| 11/11/2025 | $13.23 | $13.65 | $13.17 | $13.53 | 66.62M |
| 11/10/2025 | $13.03 | $13.12 | $12.88 | $13.12 | 37.33M |
| 11/7/2025 | $13.08 | $13.15 | $12.93 | $12.98 | 21.70M |
| 11/6/2025 | $13.25 | $13.25 | $13.03 | $13.10 | 33.00M |
| 11/5/2025 | $12.84 | $13.25 | $12.79 | $13.20 | 32.73M |
| 11/4/2025 | $12.80 | $12.91 | $12.55 | $12.84 | 38.09M |
| 11/3/2025 | $12.79 | $12.94 | $12.68 | $12.84 | 27.19M |
| 10/31/2025 | $12.73 | $12.76 | $12.64 | $12.66 | 17.87M |
| 10/30/2025 | $12.50 | $12.75 | $12.41 | $12.60 | 14.07M |
| 10/29/2025 | $12.70 | $12.79 | $12.55 | $12.64 | 20.17M |
| 10/28/2025 | $12.49 | $12.76 | $12.45 | $12.63 | 20.96M |
| 10/27/2025 | $12.63 | $12.78 | $12.48 | $12.53 | 15.18M |
| 10/24/2025 | $12.77 | $12.98 | $12.50 | $12.50 | 26.02M |
| 10/23/2025 | $12.55 | $12.69 | $12.46 | $12.59 | 25.11M |
| 10/22/2025 | $12.40 | $12.63 | $12.30 | $12.45 | 42.12M |
| 10/21/2025 | $12.60 | $12.63 | $12.33 | $12.33 | 17.86M |
| 10/20/2025 | $12.64 | $12.80 | $12.54 | $12.66 | 19.39M |
| 10/17/2025 | $12.55 | $12.71 | $12.50 | $12.56 | 38.34M |
| 10/16/2025 | $12.57 | $12.73 | $12.42 | $12.60 | 33.52M |
| 10/15/2025 | $12.38 | $12.88 | $12.33 | $12.64 | 44.93M |