Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
B3SA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.93 | 0.06 | 0.55% | 10.88 | 11.04 | 10.81 | 19,112,600 |
| Jul 25 2024 | 10.87 | -0.16 | -1.45% | 10.97 | 11.06 | 10.82 | 16,602,000 |
| Jul 24 2024 | 11.03 | -0.13 | -1.16% | 11.11 | 11.16 | 10.99 | 18,612,100 |
| Jul 23 2024 | 11.16 | -0.13 | -1.15% | 11.29 | 11.32 | 11.16 | 20,268,100 |
| Jul 22 2024 | 11.29 | 0.11 | 0.98% | 11.18 | 11.44 | 11.13 | 17,796,700 |
| Jul 19 2024 | 11.18 | -0.06 | -0.53% | 11.22 | 11.36 | 11.15 | 25,841,500 |
| Jul 18 2024 | 11.24 | -0.23 | -2.01% | 11.42 | 11.51 | 11.13 | 46,759,300 |
| Jul 17 2024 | 11.47 | -0.07 | -0.61% | 11.51 | 11.56 | 11.40 | 32,802,700 |
| Jul 16 2024 | 11.54 | 0.09 | 0.79% | 11.45 | 11.69 | 11.45 | 27,632,400 |
| Jul 15 2024 | 11.45 | -0.02 | -0.17% | 11.50 | 11.56 | 11.43 | 25,342,200 |
| Jul 12 2024 | 11.47 | 0.44 | 3.99% | 11.05 | 11.52 | 11.03 | 69,546,700 |
| Jul 11 2024 | 11.03 | 0.32 | 2.99% | 10.84 | 11.11 | 10.73 | 60,551,200 |
| Jul 10 2024 | 10.71 | 0.06 | 0.56% | 10.70 | 10.74 | 10.63 | 44,533,100 |
| Jul 09 2024 | 10.65 | -0.06 | -0.56% | 10.68 | 10.74 | 10.56 | 23,189,700 |
| Jul 08 2024 | 10.71 | 0.18 | 1.71% | 10.43 | 10.76 | 10.43 | 45,833,000 |
| Jul 05 2024 | 10.53 | -0.06 | -0.57% | 10.64 | 10.64 | 10.40 | 24,795,200 |
| Jul 04 2024 | 10.59 | 0.14 | 1.34% | 10.49 | 10.65 | 10.46 | 42,205,400 |
| Jul 03 2024 | 10.45 | 0.00 | 0.00% | 10.59 | 10.63 | 10.42 | 53,810,100 |
| Jul 02 2024 | 10.45 | 0.03 | 0.29% | 10.49 | 10.55 | 10.41 | 44,037,100 |
| Jul 01 2024 | 10.42 | 0.18 | 1.76% | 10.23 | 10.52 | 10.19 | 48,442,400 |
| Jun 28 2024 | 10.24 | -0.14 | -1.35% | 10.39 | 10.43 | 10.14 | 25,537,400 |
| Jun 27 2024 | 10.38 | 0.14 | 1.37% | 10.23 | 10.43 | 10.19 | 23,966,300 |
| Jun 26 2024 | 10.24 | -0.08 | -0.78% | 10.14 | 10.28 | 10.07 | 47,843,900 |
| Jun 25 2024 | 10.32 | -0.18 | -1.71% | 10.47 | 10.48 | 10.28 | 33,756,100 |
| Jun 24 2024 | 10.50 | 0.12 | 1.16% | 10.47 | 10.67 | 10.38 | 25,108,300 |
| Jun 21 2024 | 10.38 | 0.06 | 0.58% | 10.33 | 10.44 | 10.28 | 52,154,100 |
| Jun 20 2024 | 10.32 | -0.19 | -1.81% | 10.61 | 10.65 | 10.30 | 34,961,300 |
| Jun 19 2024 | 10.51 | -0.11 | -1.04% | 10.44 | 10.54 | 10.29 | 31,537,100 |
| Jun 18 2024 | 10.62 | 0.12 | 1.14% | 10.50 | 10.71 | 10.46 | 39,199,400 |
| Jun 17 2024 | 10.50 | 0.15 | 1.45% | 10.30 | 10.57 | 10.29 | 36,256,800 |
| Jun 14 2024 | 10.35 | 0.27 | 2.68% | 10.10 | 10.42 | 10.05 | 33,367,500 |
| Jun 13 2024 | 10.08 | -0.28 | -2.70% | 10.31 | 10.39 | 10.05 | 79,937,300 |
| Jun 12 2024 | 10.36 | -0.22 | -2.08% | 10.70 | 10.73 | 10.27 | 52,971,600 |
| Jun 11 2024 | 10.58 | 0.09 | 0.86% | 10.58 | 10.65 | 10.50 | 46,947,700 |
| Jun 10 2024 | 10.49 | -0.25 | -2.33% | 10.75 | 10.77 | 10.49 | 31,463,600 |
| Jun 07 2024 | 10.74 | -0.37 | -3.33% | 10.90 | 10.99 | 10.73 | 29,197,600 |
| Jun 06 2024 | 11.11 | 0.41 | 3.83% | 10.74 | 11.15 | 10.72 | 37,935,500 |
| Jun 05 2024 | 10.70 | -0.03 | -0.28% | 10.71 | 10.81 | 10.65 | 33,525,200 |
| Jun 04 2024 | 10.73 | 0.06 | 0.56% | 10.70 | 10.82 | 10.64 | 23,938,500 |
| Jun 03 2024 | 10.67 | -0.03 | -0.28% | 10.74 | 10.85 | 10.66 | 38,390,700 |
| May 31 2024 | 10.70 | -0.21 | -1.92% | 10.88 | 10.88 | 10.69 | 73,997,500 |
| May 29 2024 | 10.91 | -0.16 | -1.45% | 10.99 | 11.14 | 10.85 | 61,694,100 |
| May 28 2024 | 11.07 | -0.01 | -0.09% | 11.21 | 11.26 | 11.03 | 39,489,300 |
| May 27 2024 | 11.08 | -0.06 | -0.54% | 11.15 | 11.24 | 11.02 | 14,412,500 |
| May 24 2024 | 11.14 | 0.01 | 0.09% | 11.08 | 11.22 | 11.01 | 26,323,500 |
| May 23 2024 | 11.13 | 0.08 | 0.72% | 11.05 | 11.26 | 10.93 | 54,007,000 |
| May 22 2024 | 11.05 | -0.36 | -3.16% | 11.29 | 11.38 | 11.05 | 57,256,600 |
| May 21 2024 | 11.41 | 0.00 | 0.00% | 11.28 | 11.50 | 11.28 | 33,544,600 |
| May 20 2024 | 11.41 | 0.10 | 0.88% | 11.27 | 11.50 | 11.17 | 43,865,500 |
| May 17 2024 | 11.31 | -0.32 | -2.75% | 11.52 | 11.61 | 11.30 | 40,668,100 |
| May 16 2024 | 11.63 | 0.09 | 0.78% | 11.60 | 11.67 | 11.45 | 32,591,300 |
| May 15 2024 | 11.54 | 0.06 | 0.52% | 11.50 | 11.72 | 11.47 | 41,147,800 |
| May 14 2024 | 11.48 | 0.24 | 2.14% | 11.30 | 11.60 | 11.29 | 66,630,100 |
| May 13 2024 | 11.24 | 0.31 | 2.84% | 10.95 | 11.29 | 10.92 | 77,151,600 |
| May 10 2024 | 10.93 | -0.38 | -3.36% | 11.15 | 11.44 | 10.92 | 118,746,100 |
| May 09 2024 | 11.31 | -0.43 | -3.66% | 11.46 | 11.51 | 11.08 | 68,935,200 |
| May 08 2024 | 11.74 | 0.12 | 1.03% | 11.52 | 11.74 | 11.47 | 31,066,800 |
| May 07 2024 | 11.62 | 0.11 | 0.96% | 11.73 | 11.77 | 11.58 | 34,879,100 |
| May 06 2024 | 11.51 | 0.13 | 1.14% | 11.36 | 11.58 | 11.34 | 42,955,100 |
| May 03 2024 | 11.38 | 0.31 | 2.80% | 11.34 | 11.61 | 11.25 | 90,899,700 |
| May 02 2024 | 11.07 | 0.27 | 2.50% | 10.98 | 11.12 | 10.80 | 45,152,100 |
| Apr 30 2024 | 10.80 | -0.34 | -3.05% | 11.08 | 11.08 | 10.57 | 84,783,400 |
| Apr 29 2024 | 11.14 | -0.08 | -0.71% | 11.20 | 11.31 | 11.09 | 43,222,800 |
