Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
B3 S.A. - Brasil, Bolsa, Balcão logosu
B3SA3.SA
B3 S.A. - Brasil, Bolsa, Balcão
16:12:21
14.36 R$
0.0000 (%0.00)
Önceki Kapanış: 14.33
Düşük₺14.27
Yüksek₺14.4
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

B3SA3.SA: B3 S.A. - Brasil, Bolsa, Balcão Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,1992
KAPANIŞ 17,2322

En Düşük

DÜŞÜK 9,79

En Yüksek

YÜKSEK 23,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202014,4415,0914,4415,09
03.01.202014,871514,6314,65
06.01.202014,6115,0214,4114,52
07.01.202014,5815,0114,5514,98
08.01.202014,9715,1814,8214,95
09.01.202014,9615,4214,8614,93
10.01.202014,9615,1214,614,82
13.01.2020151514,7614,84
14.01.202014,8515,0114,814,93
15.01.202014,8514,9614,3714,54
16.01.202014,714,7714,4914,7
17.01.202014,7415,1714,7315,17
20.01.202015,0615,2214,9715,22
21.01.202015,0115,2814,9114,96
22.01.202015,0215,8915,0215,89
23.01.202015,7116,515,5416,3
24.01.202016,2716,3916,1516,39
27.01.202016,0816,315,8515,94
28.01.202016,0116,4915,9816,42
29.01.202016,316,5516,2116,26
30.01.202016,0316,3615,7916,32
31.01.202016,0616,1415,8916,12
03.02.202016,2216,8516,0116,76
04.02.202016,9317,0216,4216,71
05.02.202016,8216,916,2316,5
06.02.202016,516,616,2516,28
07.02.202016,1516,3215,8716,16
10.02.202016,1516,3815,9416,27
11.02.202016,4116,5416,1716,36
12.02.202016,3716,9516,2216,69
13.02.202016,316,7116,316,59
14.02.202016,5816,8216,4916,8
17.02.202016,8517,5116,7317,29
18.02.202017,0617,1916,9317,11
19.02.202016,9617,8116,9317,77
20.02.202017,6617,9217,317,5
21.02.202017,1717,4117,1317,41
26.02.202016,5716,7915,8716,04
27.02.202015,6616,2615,415,4
28.02.202015,1416,0614,9716,06
02.03.202015,9516,7415,8116,73
03.03.202016,3916,9316,1716,6
04.03.202016,8616,8616,2516,65
05.03.202016,4616,5315,3815,76
06.03.202015,2215,6914,615,55
09.03.202014,4114,9213,6113,68
10.03.202014,5215,4413,815,39
11.03.202014,5514,8713,0614,23
12.03.202012,0412,3810,712,34
13.03.202014,3414,5212,4313,68
16.03.202011,3912,711,2511,47
17.03.202011,6512,2511,2511,89
18.03.202010,8711,2910,0710,97
19.03.202010,5411,019,7910,87
20.03.202011,3612,0110,4410,85
23.03.202011,0711,099,9410,18
24.03.202011,1812,3611,1512,15
25.03.202011,9913,3111,9912,98
26.03.202013,0813,312,2313
27.03.202012,3312,7812,1912,42
30.03.202012,3712,8112,2112,45
31.03.202012,0812,511,7812,08
01.04.202011,6111,7511,1511,66
02.04.202011,6512,4411,5812,38
03.04.202012,2512,3111,8212,06
06.04.202013,0113,412,3312,53
07.04.202013,613,8612,8212,95
08.04.202012,8913,4712,7413,23
09.04.202013,2913,4112,8113,12
13.04.202012,9613,3812,713,24
14.04.202013,4613,8713,2713,32
15.04.202012,8213,5612,8213,44
16.04.202013,4913,9613,1713,23
17.04.202013,4613,5813,2113,3
20.04.202012,8413,8612,8413,66
22.04.202013,7814,5513,7314,13
23.04.202014,2914,5513,6713,87
24.04.202013,613,6611,8912,45
27.04.202012,7813,3212,7413,19
28.04.202013,7214,2813,3613,39
29.04.202013,6813,6913,0713,42
30.04.202013,2213,3412,7912,93
04.05.202012,7413,0612,6812,91
05.05.202012,9813,4512,9613,04
06.05.202013,0213,1812,6412,94
07.05.202013,0613,1212,412,4
08.05.202012,7312,7912,4812,71
11.05.202012,6512,6712,2612,38
12.05.202012,4412,5711,9712,03
13.05.202012,2712,6412,1412,16
14.05.202011,9912,7211,9112,72
15.05.202013,1213,6212,9413,3
18.05.202013,7214,313,6114,13
19.05.202013,914,3213,713,7
20.05.202013,7914,0613,4913,68
21.05.202013,8314,6813,7314,68
22.05.202014,5814,8314,3714,76
25.05.202015,1915,7615,1515,65
26.05.202015,6516,1515,4415,65
27.05.202015,9415,9915,4715,67
28.05.202015,4815,8915,3915,47
29.05.202015,4815,6115,0215,33
01.06.202015,0915,6515,0915,32
02.06.202015,4815,7115,3315,64
03.06.202015,8416,4515,8416,43
04.06.202016,2616,7716,1216,68
05.06.202017,0917,4816,4316,51
08.06.202016,6117,4316,6117,4
09.06.202017,1817,3917,0917,18
10.06.202017,3617,416,9417,07
12.06.202016,5817,1516,4316,78
15.06.202016,4916,816,2816,66
16.06.202017,0217,1216,3916,66
17.06.202016,8117,3216,7217,23
18.06.202017,0217,2616,916,95
19.06.202017,1817,2216,8817,15
22.06.202017,2217,3216,7516,94
23.06.202017,1117,7117,0517,59
24.06.202017,618,0517,417,71
25.06.202017,7618,5317,7118,5
26.06.202018,3818,5817,817,98
29.06.202018,1118,4917,9818,49
30.06.202018,3618,8318,2618,54
01.07.202018,6419,1318,5418,83
02.07.202019,1719,2318,7218,89
03.07.202018,951918,7718,99
06.07.202019,3319,51919
07.07.202019,0119,3618,919,22
08.07.202019,3620,4719,2420,39
09.07.202020,4920,4919,6419,8
10.07.202019,7620,1619,3620,15
13.07.202020,2920,720,0320,13
14.07.202020,1820,8320,0720,55
15.07.202020,8820,9420,620,81
16.07.202020,7620,8920,3820,67
17.07.202020,8921,5320,7521,47
20.07.202021,6222,6621,4722,66
21.07.202022,9123,4522,0222,23
22.07.202022,3422,6722,0322,42
23.07.202022,622,721,7922,03
24.07.202022,0322,221,6521,97
27.07.202021,9822,4921,9422,26
28.07.202022,2622,2621,4421,93
29.07.202022,0222,0721,4721,73
30.07.202021,3921,8721,1821,71
31.07.202021,9721,9721,0721,33
03.08.202021,3521,7421,1121,47
04.08.202021,1821,6220,8721,25
05.08.202021,4821,8521,0521,35
06.08.202021,3621,721,1621,53
07.08.202021,1821,5120,7721,02
10.08.202021,0521,1620,0520,93
11.08.202021,2421,2920,3620,45
12.08.202020,5821,0820,3120,67
13.08.202020,9321,1220,1520,39
14.08.202020,3220,8920,2720,36
17.08.202020,4720,5819,2119,53
18.08.202020,0520,8819,920,77
19.08.202020,8420,8819,9320,03
20.08.202019,5520,9919,4620,95
21.08.202020,6720,7220,2120,49
24.08.202020,6620,719,8220,47
25.08.202020,4520,9420,3820,79
26.08.202020,7121,1119,9520,33
27.08.202020,3820,5520,0120,26
28.08.202020,3320,6220,220,52
31.08.202020,3520,3819,719,76
01.09.202019,9520,2719,9220,19
02.09.202020,220,2919,8420,16
03.09.202020,2420,3918,9319,44
04.09.202019,519,6118,8619,61
08.09.202019,219,5318,9719,17
09.09.202019,4119,719,0419,58
10.09.202019,5919,5918,7718,82
11.09.202018,8619,1318,6618,83
14.09.202019,1119,7919,0419,74
15.09.202019,819,8219,2219,26
16.09.202019,3519,4619,1519,17
17.09.202018,9319,1218,7719,05
18.09.202018,8819,4618,6618,87
21.09.202018,518,8618,318,86
22.09.202018,8719,4318,7319,28
23.09.202019,119,3518,6418,78
24.09.202018,7519,918,7319,82
25.09.202019,3719,4118,9819,22
28.09.202019,519,5318,2918,44
29.09.202018,4518,8317,8817,98
30.09.202018,1618,6318,118,44
01.10.202018,5418,5418,0318,28
02.10.202018,1518,5817,7817,85
05.10.202017,8618,7117,8318,69
06.10.202018,8518,9217,918,02
07.10.202018,1918,3317,8418,01
08.10.202018,118,4417,9918,39
09.10.202018,3218,5818,1118,34
13.10.202018,4518,5318,1718,36
14.10.202018,5219,0318,4518,9
15.10.202018,4618,7618,3418,64
16.10.202018,4618,7918,218,21
19.10.202018,2819,0918,2718,82
20.10.202018,8319,4118,8219,41
21.10.202019,3119,619,1519,23
22.10.202019,2819,3318,7518,79
23.10.202018,8118,8418,2918,36
26.10.202018,3518,7218,0518,42
27.10.202018,418,5117,6617,69
28.10.202017,3317,5717,0417,21
29.10.202016,9917,9416,8917,76
30.10.202017,617,6616,9917,11
03.11.202017,3617,5316,9517,09
04.11.202017,2718,1917,2618,14
05.11.202018,4418,9818,4418,97
06.11.202018,7119,0718,5418,98
09.11.202019,3319,5417,9118,05
10.11.202018,0518,8117,9718,14
11.11.202018,2618,7618,0818,57
12.11.202018,6318,6717,8818,03
13.11.202018,2118,317,6117,99
16.11.202018,1918,3917,7117,9
17.11.202017,918,0717,7217,95
18.11.202017,9418,3917,7818,11
19.11.202018,1918,5418,0418,54
20.11.202018,4618,5318,1718,28
23.11.202018,318,4417,9718,13
24.11.202018,118,6717,8918,67
25.11.202018,6519,0218,5818,97
26.11.202018,8619,1418,7219,1
27.11.202019,1419,218,8919,07
30.11.202018,9719,118,7118,82
01.12.202019,0419,1718,8319,03
02.12.202019,0419,9919,0219,97
03.12.202020,0720,2519,5919,73
04.12.202019,8319,9319,4119,7
07.12.202019,5819,8219,2619,59
08.12.202019,5919,719,2819,48
09.12.202019,3819,518,8618,98
10.12.202019,0619,5618,3919,51
11.12.202019,4719,8319,1919,72
14.12.202019,8719,9119,3219,53
15.12.202019,5619,8519,4419,73
16.12.202019,7320,4919,6320,29
17.12.202020,3220,6320,1220,26
18.12.202020,2720,4920,0220,14
21.12.202019,620,0319,3519,77
22.12.202019,9320,2519,7720,21
23.12.202020,2520,3920,0820,1
28.12.202020,1620,6220,0420,62
29.12.202020,6320,7720,4520,72
30.12.202020,7520,8420,6420,77