Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3BRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 40.275 | -0.13 | -0.32% | 40.50 | 41.675 | 39.945 | 49 |
| Jun 13 2024 | 40.405 | 0.56 | 1.41% | 39.64 | 41.30 | 39.42 | 6,278 |
| Jun 12 2024 | 39.845 | 0.52 | 1.34% | 40.25 | 41.895 | 39.515 | 3,166 |
| Jun 11 2024 | 39.32 | 0.79 | 2.05% | 38.97 | 39.89 | 38.36 | 4,070 |
| Jun 10 2024 | 38.53 | 2.01 | 5.50% | 36.70 | 38.88 | 36.145 | 9,599 |
| Jun 07 2024 | 36.52 | 0.00 | 0.00% | 36.70 | 37.83 | 36.01 | 11,306 |
| Jun 06 2024 | 36.52 | 2.96 | 8.80% | 35.66 | 39.95 | 34.74 | 12,426 |
| Jun 05 2024 | 33.565 | -0.43 | -1.25% | 33.76 | 38.595 | 33.24 | 938 |
| Jun 04 2024 | 33.99 | -1.21 | -3.42% | 34.24 | 34.44 | 32.88 | 13,175 |
| Jun 03 2024 | 35.195 | -4.18 | -10.60% | 39.00 | 40.23 | 35.105 | 2,640 |
| May 31 2024 | 39.37 | -1.68 | -4.08% | 39.84 | 41.295 | 39.12 | 2,148 |
| May 30 2024 | 41.045 | -1.19 | -2.81% | 41.52 | 43.39 | 40.645 | 3,513 |
| May 29 2024 | 42.23 | -0.29 | -0.68% | 43.51 | 43.98 | 41.865 | 337 |
| May 28 2024 | 42.52 | 3.30 | 8.41% | 40.31 | 46.15 | 40.31 | 1,969 |
| May 24 2024 | 39.22 | -0.01 | -0.01% | 38.58 | 39.87 | 37.545 | 4,139 |
| May 23 2024 | 39.225 | -0.79 | -1.97% | 39.10 | 41.245 | 39.035 | 2,916 |
| May 22 2024 | 40.015 | -1.49 | -3.59% | 39.92 | 45.64 | 39.32 | 3,382 |
| May 21 2024 | 41.505 | -0.79 | -1.86% | 41.49 | 42.13 | 40.08 | 2,430 |
| May 20 2024 | 42.29 | 0.44 | 1.04% | 43.05 | 43.24 | 41.08 | 2,323 |
| May 17 2024 | 41.855 | 1.01 | 2.46% | 42.04 | 42.26 | 40.815 | 1,032 |
| May 16 2024 | 40.85 | 0.76 | 1.88% | 40.87 | 41.775 | 38.39 | 145 |
| May 15 2024 | 40.095 | 0.32 | 0.82% | 40.52 | 45.50 | 37.085 | 752 |
| May 14 2024 | 39.77 | -1.22 | -2.96% | 41.17 | 41.665 | 39.33 | 82 |
| May 13 2024 | 40.985 | -0.55 | -1.32% | 40.31 | 42.17 | 39.995 | 284 |
| May 10 2024 | 41.535 | 0.02 | 0.06% | 41.535 | 41.535 | 41.535 | 0 |
| May 09 2024 | 41.51 | 0.25 | 0.61% | 41.81 | 42.635 | 41.18 | 674 |
| May 08 2024 | 41.26 | 0.63 | 1.54% | 39.75 | 46.22 | 38.18 | 1,342 |
| May 07 2024 | 40.635 | -0.52 | -1.25% | 41.13 | 42.10 | 39.615 | 1,936 |
| May 03 2024 | 41.15 | -0.25 | -0.60% | 42.02 | 42.65 | 40.41 | 358 |
| May 02 2024 | 41.40 | -0.91 | -2.14% | 41.84 | 42.77 | 40.24 | 342 |
| May 01 2024 | 42.305 | -3.65 | -7.94% | 43.93 | 45.135 | 41.85 | 933 |
| Apr 30 2024 | 45.955 | -0.88 | -1.87% | 47.10 | 48.805 | 43.865 | 1,931 |
| Apr 29 2024 | 46.83 | -1.70 | -3.49% | 47.26 | 48.845 | 46.38 | 92 |
| Apr 26 2024 | 48.525 | 2.83 | 6.19% | 48.36 | 49.48 | 47.155 | 433 |
| Apr 25 2024 | 45.695 | -1.26 | -2.67% | 47.30 | 48.375 | 45.035 | 24 |
| Apr 24 2024 | 46.95 | 0.86 | 1.85% | 47.24 | 49.065 | 45.87 | 463 |
| Apr 23 2024 | 46.095 | 1.06 | 2.34% | 45.02 | 46.865 | 44.77 | 378 |
| Apr 22 2024 | 45.04 | -0.87 | -1.90% | 43.92 | 45.55 | 43.155 | 5,606 |
| Apr 19 2024 | 45.91 | 0.10 | 0.22% | 47.18 | 47.685 | 44.10 | 3,804 |
| Apr 18 2024 | 45.81 | -2.83 | -5.81% | 46.34 | 48.91 | 44.205 | 2,630 |
| Apr 17 2024 | 48.635 | -2.03 | -4.00% | 49.85 | 50.545 | 47.30 | 964 |
| Apr 16 2024 | 50.66 | 1.26 | 2.54% | 50.60 | 51.28 | 49.20 | 2,460 |
| Apr 15 2024 | 49.405 | -3.11 | -5.92% | 50.04 | 50.42 | 47.87 | 3,137 |
| Apr 12 2024 | 52.515 | 2.52 | 5.03% | 51.00 | 53.73 | 50.30 | 524 |
| Apr 11 2024 | 50.00 | 0.88 | 1.78% | 50.66 | 51.86 | 48.775 | 312 |
| Apr 10 2024 | 49.125 | -0.58 | -1.16% | 49.67 | 50.515 | 47.80 | 4,751 |
| Apr 09 2024 | 49.70 | 0.17 | 0.33% | 51.26 | 51.695 | 48.945 | 1,742 |
| Apr 08 2024 | 49.535 | -2.68 | -5.12% | 49.42 | 52.065 | 48.775 | 519 |
| Apr 05 2024 | 52.21 | 3.52 | 7.23% | 51.60 | 52.775 | 50.455 | 568 |
| Apr 04 2024 | 48.69 | -0.71 | -1.43% | 49.00 | 49.455 | 47.905 | 98 |
| Apr 03 2024 | 49.395 | 1.47 | 3.07% | 47.92 | 50.08 | 47.50 | 15,421 |
| Apr 02 2024 | 47.925 | 3.33 | 7.48% | 47.25 | 48.53 | 46.29 | 4,665 |
| Mar 28 2024 | 44.59 | 1.71 | 3.99% | 44.00 | 45.155 | 43.71 | 37 |
| Mar 27 2024 | 42.88 | -0.93 | -2.11% | 42.28 | 43.55 | 41.535 | 2,666 |
| Mar 26 2024 | 43.805 | -0.38 | -0.85% | 44.04 | 44.745 | 42.835 | 62 |
| Mar 25 2024 | 44.18 | 1.75 | 4.12% | 42.74 | 45.035 | 42.105 | 2,346 |
| Mar 22 2024 | 42.43 | -0.09 | -0.21% | 42.83 | 43.565 | 41.925 | 1,690 |
| Mar 21 2024 | 42.52 | -0.49 | -1.13% | 43.60 | 44.30 | 41.615 | 2,022 |
| Mar 20 2024 | 43.005 | -1.74 | -3.88% | 43.90 | 44.355 | 42.055 | 3,825 |
| Mar 19 2024 | 44.74 | 1.08 | 2.46% | 44.05 | 45.245 | 43.39 | 1,718 |
| Mar 18 2024 | 43.665 | 1.47 | 3.47% | 42.81 | 44.265 | 42.125 | 5,688 |
