Italia markets close in 7 hours 17 minutes

B3 S.A. - Brasil, Bolsa, Balcão (B3SA3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
10,83-0,11 (-1,01%)
Alla chiusura: 05:06PM BRT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202410,9110,9410,7510,8310,8332.548.600
24 apr 202411,0811,1010,8910,9410,9445.024.900
23 apr 202411,1511,2411,0411,0911,0944.050.500
22 apr 202411,2011,3411,1711,2711,2731.325.900
19 apr 202411,1411,3311,1211,1811,1839.339.300
18 apr 202411,2011,3811,0511,1411,1439.453.700
17 apr 202411,3711,4911,1411,2411,2448.295.800
16 apr 202411,3411,4611,1511,3311,3349.107.500
15 apr 202411,7211,7711,3411,4811,4851.176.300
12 apr 202411,9111,9911,7111,7111,7138.489.000
11 apr 202411,9412,0611,8311,9811,9837.532.200
10 apr 202412,2912,3211,9011,9611,9650.523.500
09 apr 202412,1312,4111,9812,3912,3937.588.600
08 apr 202412,1512,2012,0012,1312,1333.474.500
05 apr 202412,1312,2011,9112,0012,0045.683.100
04 apr 202411,9912,2411,9111,9611,9672.579.200
03 apr 202411,7611,7811,5111,7011,7061.062.600
02 apr 202411,8211,8511,6211,7311,7361.624.700
01 apr 202412,0612,1111,7311,7711,7748.653.200
28 mar 202411,9812,1311,9311,9911,9920.303.900
27 mar 202411,8212,0211,7812,0212,0222.829.000
27 mar 20240.052453 Dividendo
26 mar 202411,9012,0811,8311,9011,8554.494.400
25 mar 202411,9812,1111,9011,9011,8543.172.300
22 mar 202412,2412,3312,0012,0011,9560.130.400
21 mar 202412,7712,7812,4012,4012,3534.768.100
20 mar 202412,3112,8312,2812,7512,6930.160.800
19 mar 202412,4012,4612,1812,3112,2621.266.300
18 mar 202412,3712,4912,2412,3612,3117.929.500
15 mar 202412,4712,5912,3112,3312,2846.402.500
14 mar 202412,7112,7612,4112,5112,4539.623.100
13 mar 202412,7412,9612,7312,7612,7032.177.000
12 mar 202412,7412,9012,6412,8212,7644.590.800
11 mar 202412,3612,7212,3612,5812,5234.745.900
08 mar 202412,2312,5712,1812,4612,4162.540.000
07 mar 202412,2412,4012,1112,3212,2743.360.500
06 mar 202412,2812,3612,1412,2512,2064.366.000
05 mar 202412,3912,4112,1112,1912,1441.616.100
04 mar 202412,4212,4412,2612,3012,2532.530.100
01 mar 202412,5212,7612,4212,4212,3769.636.300
29 feb 202412,5612,8912,4912,8312,7768.497.700
28 feb 202412,5912,6512,3712,5812,5225.756.200
28 feb 20240.0669 Dividendo
27 feb 202412,6712,8112,5712,7512,6342.297.000
26 feb 202412,4512,5812,4312,4812,3631.223.700
23 feb 202412,6112,7312,1112,4512,3362.080.800
22 feb 202412,9312,9312,6412,6512,5327.702.400
21 feb 202412,9012,9412,7412,8112,6936.621.400
20 feb 202412,6112,9912,6112,9412,8247.432.000
19 feb 202412,7112,7712,5712,6912,5714.486.700
16 feb 202412,7512,7912,6012,7312,6166.965.300
15 feb 202412,9712,9712,6612,6912,5744.655.800
14 feb 202413,1013,1912,8312,8612,7437.596.000
09 feb 202413,1113,3313,0713,2413,1176.235.100
08 feb 202413,4913,5013,1213,1613,0330.911.000
07 feb 202413,2113,4313,0413,4313,3031.385.600
06 feb 202413,1013,3813,0813,2113,0839.654.300
05 feb 202413,1713,2612,9613,0712,9423.037.300
02 feb 202413,2613,3712,9813,1713,0452.712.700
01 feb 202413,1113,2912,9813,2913,1638.297.200
31 gen 202413,0213,3613,0113,0912,9629.470.800
30 gen 202413,2613,2612,9313,0012,8731.869.100
29 gen 202413,2513,3213,0913,2113,0819.832.000
26 gen 202413,2413,4213,1813,2213,0936.744.500
25 gen 202413,6313,7513,4213,4313,3024.605.800
24 gen 202413,9314,0413,6313,6313,5020.000.600
23 gen 202413,5813,8213,5013,7313,6030.925.900
22 gen 202413,7913,8513,3713,4813,3522.740.300
19 gen 202413,8513,9613,5413,7913,6636.625.000
18 gen 202413,8713,9413,7013,8513,7230.560.300
17 gen 202413,9714,0013,7113,7313,6026.273.900
16 gen 202414,0014,1713,9013,9813,8536.138.100
15 gen 202414,1014,1513,9914,1313,9913.922.400
12 gen 202414,0014,2413,9614,1013,9624.421.600
11 gen 202413,9414,0513,6613,9513,8223.289.000
10 gen 202414,0514,1813,9013,9213,7920.165.800
09 gen 202414,0714,1413,9314,0613,9230.342.700
08 gen 202413,8614,3113,8514,2814,1427.469.900
05 gen 202413,6714,0713,6413,9713,8439.303.900
04 gen 202414,1114,1213,6713,7213,5941.789.500
03 gen 202414,1814,2813,9814,1313,9943.928.000
02 gen 202414,3114,4014,0214,1714,0330.729.000
02 gen 20240.100519 Dividendo
28 dic 202314,5214,6714,4514,5514,3120.491.200
27 dic 202314,6114,7314,4714,5814,3416.243.800
26 dic 202314,5814,7414,5214,6614,4210.881.600
22 dic 202314,4914,6514,3814,5114,2728.239.600
21 dic 202314,4814,5714,3014,4914,2529.293.900
20 dic 202314,5114,6514,1614,1713,9434.277.600
19 dic 202314,7514,9114,5214,5514,3130.892.100
18 dic 202314,6614,9514,6114,7414,5022.756.700
15 dic 202314,9014,9514,5014,6714,4352.175.400
14 dic 202314,6015,1314,5514,8314,5969.818.600
13 dic 202313,7914,5613,6114,4314,1964.190.500
12 dic 202314,0014,0013,8013,8513,6244.275.900
11 dic 202313,5013,9313,4813,9313,7039.856.100
08 dic 202313,2913,7213,1713,5413,3231.813.900
07 dic 202313,2813,4013,1613,2913,0719.636.000
06 dic 202313,5513,6013,1513,2313,0141.140.900
05 dic 202313,2513,5413,2513,4513,2340.133.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...