Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
B3SA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 11.22 | 0.41 | 3.79% | 10.97 | 11.27 | 10.87 | 60,633,500 |
| Apr 25 2024 | 10.81 | -0.12 | -1.10% | 10.91 | 10.94 | 10.75 | 32,506,400 |
| Apr 24 2024 | 10.93 | -0.22 | -1.97% | 11.08 | 11.10 | 10.89 | 44,999,900 |
| Apr 23 2024 | 11.15 | -0.14 | -1.24% | 11.15 | 11.24 | 11.04 | 44,038,100 |
| Apr 22 2024 | 11.29 | 0.11 | 0.98% | 11.20 | 11.34 | 11.17 | 31,309,000 |
| Apr 19 2024 | 11.18 | 0.04 | 0.36% | 11.14 | 11.33 | 11.12 | 39,326,400 |
| Apr 18 2024 | 11.14 | -0.08 | -0.71% | 11.20 | 11.38 | 11.05 | 39,400,100 |
| Apr 17 2024 | 11.22 | -0.08 | -0.71% | 11.37 | 11.49 | 11.14 | 48,251,700 |
| Apr 16 2024 | 11.30 | -0.17 | -1.48% | 11.34 | 11.46 | 11.15 | 49,005,400 |
| Apr 15 2024 | 11.47 | -0.25 | -2.13% | 11.72 | 11.77 | 11.34 | 50,689,900 |
| Apr 12 2024 | 11.72 | -0.24 | -2.01% | 11.91 | 11.99 | 11.71 | 38,488,300 |
| Apr 11 2024 | 11.96 | -0.01 | -0.08% | 11.94 | 12.06 | 11.83 | 37,508,800 |
| Apr 10 2024 | 11.97 | -0.44 | -3.55% | 12.29 | 12.32 | 11.90 | 50,512,000 |
| Apr 09 2024 | 12.41 | 0.25 | 2.06% | 12.13 | 12.41 | 11.98 | 37,551,500 |
| Apr 08 2024 | 12.16 | 0.16 | 1.33% | 12.15 | 12.20 | 12.00 | 33,427,500 |
| Apr 05 2024 | 12.00 | 0.03 | 0.25% | 12.13 | 12.20 | 11.91 | 45,682,800 |
| Apr 04 2024 | 11.97 | 0.26 | 2.22% | 11.99 | 12.24 | 11.90 | 72,550,200 |
| Apr 03 2024 | 11.71 | -0.07 | -0.59% | 11.76 | 11.78 | 11.51 | 61,057,700 |
| Apr 02 2024 | 11.78 | 0.04 | 0.34% | 11.82 | 11.85 | 11.62 | 61,592,000 |
| Apr 01 2024 | 11.74 | -0.23 | -1.92% | 12.06 | 12.11 | 11.72 | 48,557,100 |
| Mar 28 2024 | 11.97 | -0.06 | -0.50% | 11.98 | 12.13 | 11.93 | 20,298,500 |
| Mar 27 2024 | 12.03 | 0.13 | 1.09% | 11.82 | 12.03 | 11.78 | 22,816,500 |
| Mar 26 2024 | 11.90 | 0.01 | 0.08% | 11.90 | 12.08 | 11.83 | 54,384,600 |
| Mar 25 2024 | 11.89 | -0.10 | -0.83% | 11.98 | 12.11 | 11.89 | 43,151,800 |
| Mar 22 2024 | 11.99 | -0.38 | -3.07% | 12.24 | 12.33 | 11.99 | 60,126,400 |
| Mar 21 2024 | 12.37 | -0.39 | -3.06% | 12.77 | 12.78 | 12.37 | 34,719,200 |
| Mar 20 2024 | 12.76 | 0.46 | 3.74% | 12.31 | 12.83 | 12.28 | 30,123,800 |
| Mar 19 2024 | 12.30 | -0.09 | -0.73% | 12.40 | 12.46 | 12.18 | 21,262,400 |
| Mar 18 2024 | 12.39 | 0.08 | 0.65% | 12.37 | 12.49 | 12.24 | 17,919,800 |
| Mar 15 2024 | 12.31 | -0.16 | -1.28% | 12.47 | 12.59 | 12.30 | 46,375,300 |
| Mar 14 2024 | 12.47 | -0.28 | -2.20% | 12.71 | 12.76 | 12.41 | 39,554,300 |
| Mar 13 2024 | 12.75 | -0.10 | -0.78% | 12.74 | 12.96 | 12.73 | 32,162,000 |
| Mar 12 2024 | 12.85 | 0.26 | 2.07% | 12.74 | 12.90 | 12.64 | 44,578,000 |
| Mar 11 2024 | 12.59 | 0.13 | 1.04% | 12.36 | 12.72 | 12.36 | 34,728,700 |
| Mar 08 2024 | 12.46 | 0.14 | 1.14% | 12.23 | 12.57 | 12.18 | 62,538,100 |
| Mar 07 2024 | 12.32 | 0.07 | 0.57% | 12.24 | 12.40 | 12.11 | 43,360,500 |
| Mar 06 2024 | 12.25 | 0.06 | 0.49% | 12.28 | 12.36 | 12.14 | 64,366,000 |
| Mar 05 2024 | 12.19 | -0.11 | -0.89% | 12.39 | 12.41 | 12.11 | 41,616,100 |
| Mar 04 2024 | 12.30 | -0.12 | -0.97% | 12.42 | 12.44 | 12.26 | 32,530,100 |
| Mar 01 2024 | 12.42 | -0.41 | -3.20% | 12.52 | 12.76 | 12.42 | 69,625,400 |
| Feb 29 2024 | 12.83 | 0.25 | 1.99% | 12.56 | 12.89 | 12.49 | 68,497,700 |
| Feb 28 2024 | 12.58 | -0.17 | -1.33% | 12.59 | 12.65 | 12.37 | 25,756,200 |
| Feb 27 2024 | 12.75 | 0.27 | 2.16% | 12.67 | 12.81 | 12.57 | 42,297,000 |
| Feb 26 2024 | 12.48 | 0.03 | 0.24% | 12.45 | 12.58 | 12.43 | 31,223,700 |
| Feb 23 2024 | 12.45 | -0.20 | -1.58% | 12.61 | 12.73 | 12.11 | 62,078,100 |
| Feb 22 2024 | 12.65 | -0.16 | -1.25% | 12.93 | 12.93 | 12.64 | 27,702,400 |
| Feb 21 2024 | 12.81 | -0.13 | -1.00% | 12.90 | 12.94 | 12.74 | 36,621,400 |
| Feb 20 2024 | 12.94 | 0.25 | 1.97% | 12.61 | 12.99 | 12.61 | 47,432,000 |
| Feb 19 2024 | 12.69 | -0.04 | -0.31% | 12.71 | 12.77 | 12.57 | 14,486,700 |
| Feb 16 2024 | 12.73 | 0.04 | 0.32% | 12.75 | 12.79 | 12.60 | 66,926,100 |
| Feb 15 2024 | 12.69 | -0.17 | -1.32% | 12.97 | 12.97 | 12.66 | 44,655,800 |
| Feb 14 2024 | 12.86 | -0.38 | -2.87% | 13.10 | 13.19 | 12.83 | 37,596,000 |
