BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.01	13.29	12.93	13.22	13.22	2.08%	37,061,500
Sep 25, 2025	13.14	13.19	12.89	12.95	12.95	-1.67%	33,539,200
Sep 24, 2025	13.34	13.34	13.09	13.17	13.17	-1.27%	37,274,300
Sep 23, 2025	13.54	13.62	13.31	13.34	13.27	-1.19%	41,427,400
Sep 22, 2025	13.59	13.67	13.36	13.50	13.43	-1.17%	52,882,400
Sep 19, 2025	13.73	13.96	13.66	13.66	13.59	-0.51%	41,804,900
Sep 18, 2025	13.65	13.77	13.55	13.73	13.66	0.07%	33,594,400
Sep 17, 2025	13.45	14.04	13.43	13.72	13.65	1.78%	39,739,900
Sep 16, 2025	13.46	13.53	13.38	13.48	13.41	0.82%	19,723,200
Sep 15, 2025	13.09	13.55	13.03	13.37	13.30	3.24%	29,161,000
Sep 12, 2025	13.00	13.16	12.88	12.95	12.89	-1.30%	25,530,500
Sep 11, 2025	13.08	13.33	12.99	13.12	13.05	1.16%	28,319,200
Sep 10, 2025	12.96	13.24	12.95	12.97	12.91	-0.31%	27,909,700
Sep 9, 2025	13.12	13.21	12.97	13.01	12.95	-0.99%	17,176,500
Sep 8, 2025	13.38	13.43	13.11	13.14	13.07	-1.79%	16,580,600
Sep 5, 2025	13.33	13.64	13.32	13.38	13.31	2.22%	24,940,400
Sep 4, 2025	12.96	13.16	12.92	13.09	13.03	1.08%	19,819,200
Sep 3, 2025	12.74	13.14	12.65	12.95	12.89	1.57%	28,385,800
Sep 2, 2025	12.82	12.91	12.63	12.75	12.69	-1.77%	15,369,600
Sep 1, 2025	12.95	13.17	12.89	12.98	12.92	-	13,726,300
Aug 29, 2025	13.18	13.27	12.97	12.98	12.92	-0.38%	27,571,700
Aug 28, 2025	12.78	13.30	12.67	13.03	12.97	2.84%	44,836,800
Aug 27, 2025	12.45	12.67	12.39	12.67	12.61	1.85%	23,148,600
Aug 26, 2025	12.55	12.57	12.38	12.44	12.38	-0.88%	18,756,700
Aug 25, 2025	12.60	12.78	12.51	12.55	12.49	-0.08%	21,521,500
Aug 22, 2025	12.35	12.68	12.27	12.56	12.50	2.53%	34,681,400
Aug 21, 2025	12.15	12.39	12.12	12.25	12.19	-0.65%	26,879,900
Aug 20, 2025	12.53	12.57	12.22	12.33	12.27	-1.60%	45,171,200
Aug 19, 2025	13.05	13.08	12.48	12.53	12.47	-4.79%	37,944,900
Aug 18, 2025	13.15	13.38	13.14	13.16	13.09	0.08%	17,580,500
Aug 15, 2025	12.77	13.16	12.77	13.15	13.08	2.33%	25,879,800
Aug 14, 2025	12.58	13.15	12.58	12.85	12.79	1.18%	25,411,600
Aug 13, 2025	12.64	12.78	12.57	12.70	12.64	0.40%	34,558,200
Aug 12, 2025	12.76	12.93	12.63	12.65	12.59	-0.86%	34,054,800
Aug 11, 2025	12.93	12.94	12.67	12.76	12.70	-0.93%	21,690,500
Aug 8, 2025	12.90	13.06	12.77	12.88	12.82	-0.23%	30,494,500
Aug 7, 2025	12.70	12.99	12.60	12.91	12.85	1.49%	43,471,800
Aug 6, 2025	12.74	12.84	12.57	12.72	12.66	1.11%	21,662,300
Aug 5, 2025	12.71	12.81	12.56	12.58	12.52	-0.79%	16,600,500
Aug 4, 2025	12.80	12.91	12.61	12.68	12.62	0.71%	29,274,800
Aug 1, 2025	12.71	12.91	12.42	12.59	12.53	0.08%	22,196,200
Jul 31, 2025	12.55	12.75	12.49	12.58	12.52	-1.33%	24,010,500
Jul 30, 2025	12.59	12.87	12.52	12.75	12.69	0.31%	22,210,300
Jul 29, 2025	12.70	12.80	12.59	12.71	12.65	0.08%	17,195,600
Jul 28, 2025	13.14	13.19	12.58	12.70	12.64	-2.83%	22,762,200
Jul 25, 2025	13.06	13.22	13.06	13.07	13.01	-0.38%	20,299,900
Jul 24, 2025	13.22	13.25	13.05	13.12	13.05	-2.02%	20,520,300
Jul 23, 2025	13.07	13.50	13.06	13.39	13.32	2.45%	20,683,700
Jul 22, 2025	13.15	13.24	13.03	13.07	13.01	-0.23%	17,304,600
Jul 21, 2025	13.05	13.20	12.97	13.10	13.03	1.00%	27,833,400