Banco B3 SA Historical Data - BAAX39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-1.78571428571	43.68	43.68	41.6	35528	42.99457952	DR
4	-0.96	-2.18878248974	43.86	44.56	41.32	17888	42.77611408	DR
12	-0.08	-0.186133085156	42.98	47.01	40.15	13268	43.97016492	DR
26	3.11	7.81603417944	39.79	47.01	39.27	11130	42.96676487	DR
52	10.1	30.7926829268	32.8	47.01	31.22	11348	39.5437573	DR
156	-3.95	-8.43116328709	46.85	47.01	28.38	17525	35.49119677	DR
260	-2.6	-5.71428571429	45.5	57	28.38	27078	42.3213073	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739568600	42.94	-0.26	-0.60	42.71	43.42	42.71	42057
1739482140	43.2	0.79	1.86	42.1	43.5	41.75	54830
1739395800	42.41	0	0.00	42.41	42.41	42.41	0
1739309400	42.41	-0.39	-0.91	42.08	42.63	42.08	431
1739222940	42.8	0.34	0.80	43.68	43.68	41.6	44793
1738963800	42.46	0.41	0.98	42.35	42.46	42.35	17
1738877340	42.05	-0.31	-0.73	42.05	42.05	42.05	160
1738790940	42.36	0.13	0.31	42.22	42.5	42.22	60504
1738704600	42.23	0.37	0.88	44.06	44.06	42.23	18011
1738618200	41.86	-0.46	-1.09	43.35	43.35	41.77	32418
1738358940	42.32	-0.61	-1.42	43.14	43.14	42.32	29
1738272540	42.93	0.49	1.15	43.16	43.16	42.93	10
1738186200	42.44	0.23	0.54	41.82	42.44	41.82	510
1738099740	42.21	0.12	0.29	42.09	42.21	41.95	540
1738013340	42.09	-1.22	-2.82	42.97	42.97	42.09	143
1737754200	43.31	0.37	0.86	41.32	43.92	41.32	53569
1737667740	42.94	-0.65	-1.49	44.56	44.56	41.62	28479
1737581400	43.59	0	0.00	43.59	43.59	43.59	0
1737495000	43.59	-0.27	-0.62	43.87	43.87	43.53	591
1737408600	43.86	0.38	0.87	43.86	43.86	43.83	95
1737149400	43.48	0.38	0.88	43.16	43.52	43.16	915
1737062940	43.1	0.18	0.42	43.35	44.24	42.91	7296
1736976540	42.92	0.3	0.70	40.15	42.92	40.15	14
1736890140	42.62	0.33	0.78	42.28	42.84	40.2	50
1736803740	42.29	-0.46	-1.08	42.46	42.46	42.29	83
1736544540	42.75	-1.25	-2.84	43.4	43.4	42.75	6169
1736458140	44	0.1	0.23	44	44	44	12
1736371740	43.9	-1.38	-3.05	43.81	43.9	43.77	273
1736285400	45.28	0.66	1.48	41.95	45.28	41.95	42868
1736198940	44.62	0.54	1.23	44.08	45.14	44.08	571
1735939800	44.08	0	0.00	44.08	44.08	44.08	0
1735853400	44.08	-0.62	-1.39	44.05	44.74	42.97	303
1735594200	44.7	-0.5	-1.11	45	45.02	44.7	155
1735334940	45.2	-1.81	-3.85	47.01	47.01	43.32	147948
1735248540	47.01	1.77	3.91	43.08	47.01	43.08	10767
1734989340	45.24	1.04	2.35	44.96	45.3	44.96	459
1734730200	44.2	-0.3	-0.67	44	44.26	43.99	3083
1734643800	44.5	-0.94	-2.07	44.9	45	44.4	23546
1734557400	45.44	0.59	1.32	44.85	45.77	44.85	33472
1734470940	44.85	-1.27	-2.75	45.42	45.42	44.85	400
1734384540	46.12	0.59	1.30	44.44	46.12	42.8	58801
1734125340	45.53	0.65	1.45	45.3	45.53	45.3	53
1734039000	44.88	-0.52	-1.15	44.88	44.88	44.88	1
1733952540	45.4	-0.05	-0.11	45.4	45.4	45.4	277
1733866140	45.45	-1.25	-2.68	46.34	46.34	45.45	77
1733779740	46.7	1.14	2.50	45.56	46.99	45.56	985
1733520600	45.56	0.74	1.65	45.6	45.8	45.51	129
1733434200	44.82	-0.28	-0.62	44.94	44.94	44.82	337
1733347800	45.1	-0.1	-0.22	45.14	45.22	45.1	11
1733261340	45.2	-0.04	-0.09	45.24	45.31	45.2	436
1733174940	45.24	1.84	4.24	45.04	45.24	45.04	450
1732915740	43.4	-1.22	-2.73	44.62	44.64	43.39	228
1732829400	44.62	1.4	3.24	44.69	44.69	43.89	785
1732743000	43.22	0.54	1.27	43.22	43.22	43.22	3
1732656600	42.68	-0.28	-0.65	42.78	42.8	42.68	35486
1732570140	42.96	0.04	0.09	42.98	42.98	42.96	166
1732310940	42.92	-0.08	-0.19	43	43	42.92	87
1732224600	43	0.02	0.05	44.8	44.8	42.95	20059
1732051800	42.98	0.38	0.89	44.78	44.78	41.54	3600
1731965340	42.6	-0.21	-0.49	42.81	42.81	42.38	17170

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco B3 SA (BAAX39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco B3 SA (BAAX39) Historical

Banco B3 SA (BAAX39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free