B3 ON NM - Price History
Monthly price history for B3SA3.SA (B3 ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$11.51 | R$11.51 |
| April 2024 | R$10.79 | R$10.79 |
| March 2024 | R$11.99 | R$11.99 |
| February 2024 | R$12.83 | R$12.83 |
| January 2024 | R$13.09 | R$13.09 |
| December 2023 | R$14.45 | R$14.55 |
| November 2023 | R$13.30 | R$13.30 |
| October 2023 | R$11.10 | R$11.10 |
| September 2023 | R$12.29 | R$12.29 |
| August 2023 | R$12.93 | R$12.93 |
| July 2023 | R$14.90 | R$14.90 |
| June 2023 | R$14.61 | R$14.61 |
| May 2023 | R$13.21 | R$13.32 |
| April 2023 | R$11.58 | R$11.68 |
| March 2023 | R$10.26 | R$10.35 |
| February 2023 | R$10.40 | R$10.55 |
| January 2023 | R$12.74 | R$12.96 |
| December 2022 | R$12.98 | R$13.21 |
| November 2022 | R$12.43 | R$12.73 |
| October 2022 | R$14.68 | R$15.04 |
| September 2022 | R$12.74 | R$13.05 |
| August 2022 | R$11.50 | R$11.85 |
| July 2022 | R$10.76 | R$11.09 |
| June 2022 | R$10.63 | R$10.96 |
| May 2022 | R$12.25 | R$12.77 |
| April 2022 | R$12.76 | R$13.30 |
| March 2022 | R$15.07 | R$15.71 |
| February 2022 | R$13.81 | R$14.58 |
| January 2022 | R$13.85 | R$14.62 |
| December 2021 | R$10.55 | R$11.14 |
| November 2021 | R$10.35 | R$11.11 |
| October 2021 | R$11.10 | R$11.91 |
| September 2021 | R$11.87 | R$12.74 |
| August 2021 | R$12.92 | R$14.07 |
| July 2021 | R$14.01 | R$15.25 |
| June 2021 | R$15.45 | R$16.82 |
| May 2021 | R$15.91 | R$17.54 |
| April 2021 | R$15.57 | R$51.50 |
| March 2021 | R$16.51 | R$54.62 |
| February 2021 | R$16.08 | R$54.30 |
| January 2021 | R$17.71 | R$59.80 |
| December 2020 | R$18.36 | R$61.98 |
| November 2020 | R$16.48 | R$56.13 |
| October 2020 | R$14.98 | R$51.05 |
| September 2020 | R$16.15 | R$55.01 |
| August 2020 | R$17.01 | R$58.80 |
| July 2020 | R$18.36 | R$63.44 |
| June 2020 | R$15.94 | R$55.09 |
| May 2020 | R$13.14 | R$45.55 |
| April 2020 | R$11.09 | R$38.42 |
| March 2020 | R$10.36 | R$35.90 |
| February 2020 | R$13.61 | R$48 |
| January 2020 | R$13.67 | R$48.20 |
| December 2019 | R$12.18 | R$42.97 |
| November 2019 | R$13.42 | R$47.72 |
| October 2019 | R$13.61 | R$48.38 |
| September 2019 | R$12.27 | R$43.63 |
| August 2019 | R$12.51 | R$44.80 |
| July 2019 | R$11.78 | R$42.19 |
| June 2019 | R$10.43 | R$37.46 |
| May 2019 | R$10.14 | R$36.57 |
| April 2019 | R$9.55 | R$34.45 |
| March 2019 | R$8.90 | R$32.12 |
| February 2019 | R$9.04 | R$32.79 |
| January 2019 | R$8.67 | R$31.47 |
| December 2018 | R$7.39 | R$26.81 |
| November 2018 | R$7.71 | R$28.20 |
| October 2018 | R$7.26 | R$26.54 |
| September 2018 | R$6.40 | R$23.40 |
| August 2018 | R$5.90 | R$21.76 |
| July 2018 | R$6.45 | R$23.79 |
| June 2018 | R$5.55 | R$20.45 |
| May 2018 | R$5.84 | R$21.77 |
| April 2018 | R$6.79 | R$25.30 |
| March 2018 | R$7.14 | R$26.69 |
| February 2018 | R$6.85 | R$25.62 |
| January 2018 | R$6.97 | R$26.08 |
| December 2017 | R$6.09 | R$22.78 |
| November 2017 | R$6.14 | R$23.24 |
| October 2017 | R$6.29 | R$23.90 |
| September 2017 | R$6.30 | R$23.95 |
| August 2017 | R$5.82 | R$22.12 |
| July 2017 | R$5.38 | R$20.49 |
| June 2017 | R$5.19 | R$19.75 |
| May 2017 | R$4.84 | R$18.42 |
| April 2017 | R$4.98 | R$19.01 |
| March 2017 | R$5.05 | R$19.29 |
| February 2017 | R$4.98 | R$19.02 |
| January 2017 | R$4.84 | R$18.49 |
| December 2016 | R$4.32 | R$16.50 |
| November 2016 | R$4.29 | R$16.61 |
| October 2016 | R$4.83 | R$18.80 |
| September 2016 | R$4.32 | R$16.81 |
| August 2016 | R$4.60 | R$17.91 |
| July 2016 | R$4.88 | R$19.09 |
| June 2016 | R$4.60 | R$18 |
| May 2016 | R$4.07 | R$15.92 |
| April 2016 | R$4.36 | R$17.18 |
| March 2016 | R$3.90 | R$15.38 |
| February 2016 | R$2.95 | R$11.62 |
| January 2016 | R$2.60 | R$10.26 |
| December 2015 | R$2.76 | R$10.89 |
| November 2015 | R$2.83 | R$11.37 |
| October 2015 | R$2.79 | R$11.40 |
| September 2015 | R$2.72 | R$11.08 |
| August 2015 | R$2.64 | R$10.78 |
| July 2015 | R$2.52 | R$10.44 |
| June 2015 | R$2.83 | R$11.72 |
| May 2015 | R$2.72 | R$11.23 |
| April 2015 | R$2.97 | R$12.41 |
| March 2015 | R$2.65 | R$11.16 |
| February 2015 | R$2.38 | R$10.04 |
| January 2015 | R$2.16 | R$9.10 |
| December 2014 | R$2.34 | R$9.85 |
| November 2014 | R$2.50 | R$10.54 |
| October 2014 | R$2.56 | R$10.90 |
| September 2014 | R$2.63 | R$11.19 |
| August 2014 | R$3.17 | R$13.50 |
| July 2014 | R$2.82 | R$12.11 |
| June 2014 | R$2.70 | R$11.59 |
| May 2014 | R$2.54 | R$10.98 |
| April 2014 | R$2.61 | R$11.40 |
| March 2014 | R$2.58 | R$11.25 |
| February 2014 | R$2.31 | R$10.07 |
| January 2014 | R$2.20 | R$9.59 |
| December 2013 | R$2.53 | R$11.06 |
| November 2013 | R$2.70 | R$11.79 |
| October 2013 | R$2.86 | R$12.63 |
| September 2013 | R$2.81 | R$12.38 |
| August 2013 | R$2.65 | R$11.69 |
| July 2013 | R$2.75 | R$12.30 |
| June 2013 | R$2.77 | R$12.36 |
| May 2013 | R$3.14 | R$14.05 |
| April 2013 | R$3.05 | R$13.89 |
| March 2013 | R$2.95 | R$13.64 |
| February 2013 | R$2.90 | R$13.41 |
| January 2013 | R$3.01 | R$13.94 |
| December 2012 | R$3.02 | R$14 |
| November 2012 | R$2.78 | R$12.84 |
| October 2012 | R$2.80 | R$13 |
| September 2012 | R$2.64 | R$12.25 |
| August 2012 | R$2.31 | R$10.75 |
| July 2012 | R$2.45 | R$11.50 |
| June 2012 | R$2.18 | R$10.25 |
| May 2012 | R$2.03 | R$9.55 |
| April 2012 | R$2.26 | R$10.72 |
| March 2012 | R$2.37 | R$11.24 |
| February 2012 | R$2.39 | R$11.49 |
| January 2012 | R$2.29 | R$10.99 |
| December 2011 | R$2.04 | R$9.80 |
| November 2011 | R$2.06 | R$9.88 |
| October 2011 | R$2.11 | R$10.25 |
| September 2011 | R$1.81 | R$8.79 |
| August 2011 | R$1.92 | R$9.33 |
| July 2011 | R$1.84 | R$9.07 |
| June 2011 | R$2.10 | R$10.33 |
| May 2011 | R$2.29 | R$11.32 |
| April 2011 | R$2.34 | R$11.81 |
| March 2011 | R$2.35 | R$11.85 |
| February 2011 | R$2.25 | R$11.31 |
| January 2011 | R$2.31 | R$11.65 |
| December 2010 | R$2.60 | R$13.13 |
| November 2010 | R$2.58 | R$13.05 |
| October 2010 | R$2.80 | R$14.25 |
| September 2010 | R$2.78 | R$14.15 |
| August 2010 | R$2.51 | R$12.80 |
| July 2010 | R$2.52 | R$12.95 |
| June 2010 | R$2.26 | R$11.60 |
| May 2010 | R$2.36 | R$12.13 |
| April 2010 | R$2.20 | R$11.50 |
| March 2010 | R$2.30 | R$12.04 |
| February 2010 | R$2.26 | R$11.84 |
| January 2010 | R$2.43 | R$12.73 |
| December 2009 | R$2.34 | R$12.25 |
| November 2009 | R$2.25 | R$11.80 |
| October 2009 | R$2.16 | R$11.40 |
| September 2009 | R$2.47 | R$13.06 |
| August 2009 | R$2.20 | R$11.62 |
| July 2009 | R$2.27 | R$12.06 |
| June 2009 | R$2.22 | R$11.78 |
| May 2009 | R$2.14 | R$11.38 |
| April 2009 | R$1.65 | R$8.87 |
| March 2009 | R$1.31 | R$7.03 |
| February 2009 | R$1.11 | R$5.95 |
| January 2009 | R$1.25 | R$6.69 |
| December 2008 | R$1.11 | R$6.02 |
| November 2008 | R$0.95 | R$5.15 |
| October 2008 | R$1.07 | R$5.79 |
| September 2008 | R$1.57 | R$8.50 |
| August 2008 | R$2.29 | R$12.44 |
| July 2008 | R$2.53 | R$13.80 |
| June 2008 | R$2.52 | R$13.75 |
| May 2008 | R$3.38 | R$18.45 |
| April 2008 | R$3.04 | R$16.60 |
| March 2008 | R$2.93 | R$16 |
| February 2008 | R$3.30 | R$18.03 |
| January 2008 | R$2.91 | R$15.90 |
| December 2007 | R$4.58 | R$25 |
| November 2007 | R$4.47 | R$24.40 |
| October 2007 | R$19.01 | R$32.50 |
B3SA3.SA
Price: R$11.51
52 week price:
Dividend Yield: 2.90%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 37.17%
Payout Ratio Range:
Dividend Per Share: 0.27 BRL
Earnings Per Share: 0.72 BRL
P/E Ratio: 17.16
Exchange: SAO
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Market Capitalization: 61.0 billion
Average Dividend Frequency: 7
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%