BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.02	15.08	13.84	14.01	14.01	-6.72%	63,304,300
Dec 4, 2025	14.89	15.14	14.84	15.02	15.02	1.56%	41,656,800
Dec 3, 2025	15.20	15.22	14.72	14.79	14.79	-2.05%	33,323,800
Dec 2, 2025	14.91	15.17	14.70	15.10	15.10	1.41%	56,471,500
Dec 1, 2025	14.94	15.05	14.78	14.89	14.89	-0.47%	25,552,400
Nov 28, 2025	14.72	15.11	14.72	14.96	14.96	1.56%	31,840,700
Nov 27, 2025	14.61	14.78	14.54	14.73	14.73	0.14%	30,241,300
Nov 26, 2025	14.17	14.72	14.16	14.71	14.71	3.81%	35,623,400
Nov 25, 2025	13.97	14.22	13.90	14.17	14.17	1.36%	21,263,100
Nov 24, 2025	13.88	14.10	13.85	13.98	13.98	0.65%	39,046,200
Nov 21, 2025	13.81	13.89	13.59	13.89	13.89	0.29%	28,295,500
Nov 19, 2025	14.05	14.06	13.78	13.85	13.85	-1.42%	34,599,400
Nov 18, 2025	14.07	14.29	13.99	14.05	14.05	-0.78%	56,692,100
Nov 17, 2025	14.38	14.58	14.02	14.16	14.16	-1.94%	39,319,600
Nov 14, 2025	14.45	14.60	14.33	14.44	14.44	-0.21%	34,126,300
Nov 13, 2025	14.06	14.56	14.05	14.47	14.47	2.48%	66,538,000
Nov 12, 2025	13.62	14.22	13.58	14.12	14.12	4.36%	73,999,300
Nov 11, 2025	13.23	13.65	13.17	13.53	13.53	3.13%	66,621,000
Nov 10, 2025	13.03	13.12	12.88	13.12	13.12	1.08%	37,328,100
Nov 7, 2025	13.08	13.15	12.93	12.98	12.98	-0.92%	21,686,300
Nov 6, 2025	13.25	13.25	13.03	13.10	13.10	-0.76%	33,002,800
Nov 5, 2025	12.84	13.25	12.79	13.20	13.20	2.80%	32,733,500
Nov 4, 2025	12.80	12.91	12.55	12.84	12.84	-	38,086,200
Nov 3, 2025	12.79	12.94	12.68	12.84	12.84	1.42%	27,192,300
Oct 31, 2025	12.73	12.76	12.64	12.66	12.66	0.48%	17,872,800
Oct 30, 2025	12.50	12.75	12.41	12.60	12.60	-0.32%	14,039,000
Oct 29, 2025	12.70	12.79	12.55	12.64	12.64	0.08%	20,167,400
Oct 28, 2025	12.49	12.76	12.45	12.63	12.63	0.80%	20,950,100
Oct 27, 2025	12.63	12.78	12.48	12.53	12.53	0.24%	15,171,200
Oct 24, 2025	12.77	12.98	12.50	12.50	12.50	-0.71%	26,012,800
Oct 23, 2025	12.55	12.69	12.46	12.59	12.59	1.12%	25,040,900
Oct 22, 2025	12.40	12.63	12.30	12.45	12.45	0.97%	42,116,000
Oct 21, 2025	12.60	12.63	12.33	12.33	12.33	-2.61%	17,721,800
Oct 20, 2025	12.64	12.80	12.54	12.66	12.66	0.80%	19,280,900
Oct 17, 2025	12.55	12.71	12.50	12.56	12.56	-0.32%	38,328,300
Oct 16, 2025	12.57	12.73	12.42	12.60	12.60	-0.32%	33,513,800
Oct 15, 2025	12.38	12.88	12.33	12.64	12.64	0.72%	44,917,000
Oct 14, 2025	12.66	12.73	12.52	12.55	12.55	-1.26%	21,727,500
Oct 13, 2025	12.77	12.81	12.64	12.71	12.71	0.87%	19,126,200
Oct 10, 2025	12.85	12.88	12.44	12.60	12.60	-1.49%	27,107,500
Oct 9, 2025	12.67	13.04	12.67	12.79	12.79	1.03%	28,844,500
Oct 8, 2025	12.28	12.69	12.26	12.66	12.66	3.43%	43,456,300
Oct 7, 2025	12.52	12.58	12.16	12.24	12.24	-3.16%	33,508,200
Oct 6, 2025	12.78	12.83	12.58	12.64	12.64	-0.86%	13,670,600
Oct 3, 2025	12.85	12.93	12.69	12.75	12.75	-0.70%	14,803,200
Oct 2, 2025	13.06	13.18	12.84	12.84	12.84	-1.91%	27,966,700
Oct 1, 2025	13.55	13.56	13.09	13.09	13.09	-2.31%	32,608,500
Sep 30, 2025	13.54	13.57	13.26	13.40	13.40	-	31,210,200
Sep 29, 2025	13.40	13.56	13.31	13.40	13.40	1.36%	27,576,100
Sep 26, 2025	13.01	13.29	12.93	13.22	13.22	2.08%	37,047,300