U.S. markets open in 4 hours 4 minutes

B2W - Companhia Digital (BTOW3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
67.32-0.80 (-1.17%)
At close: 5:12PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202168.3168.4266.9667.4567.451,532,300
Jun 10, 202166.5068.4966.4368.1268.122,517,000
Jun 09, 202166.5868.0565.9066.1466.142,917,400
Jun 08, 202166.5367.3065.5766.3866.382,594,500
Jun 07, 202164.4466.5664.3065.7165.712,220,400
Jun 04, 202163.5565.6463.3064.3564.352,210,100
Jun 02, 202163.7864.8062.8063.5563.553,267,400
Jun 01, 202160.0964.2959.8363.6663.664,562,000
May 31, 202160.0060.2059.0359.7559.751,319,000
May 28, 202159.5660.5059.1759.8959.891,820,300
May 27, 202157.9959.5957.5159.5959.592,327,400
May 26, 202159.8059.9457.7457.9957.991,856,000
May 25, 202158.7559.7058.0759.2459.242,125,100
May 24, 202156.0659.1056.0258.3158.312,939,000
May 21, 202157.0457.3655.7656.0056.002,543,700
May 20, 202156.7757.8956.3056.8056.803,127,900
May 19, 202157.5458.8156.1356.5956.594,239,000
May 18, 202158.5159.1257.6657.7457.743,095,400
May 17, 202159.1659.9958.0058.5058.502,693,000
May 14, 202160.7460.9358.9559.3159.312,305,500
May 13, 202159.0560.9558.3960.0160.013,577,900
May 12, 202158.6059.6257.6058.5758.574,131,800
May 11, 202159.4960.2057.5659.1059.103,886,700
May 10, 202162.2962.2959.6159.7559.754,661,100
May 07, 202163.0063.8560.8062.4862.486,598,200
May 06, 202165.5066.2062.6163.0063.003,078,200
May 05, 202166.3067.2365.1165.4065.403,366,000
May 04, 202166.8868.4065.5165.8565.854,301,100
May 03, 202167.7668.7366.1866.7466.744,252,400
Apr 30, 202167.5869.6066.9467.3267.327,586,300
Apr 29, 202167.0069.3665.0068.3368.3315,201,400
Apr 28, 202162.4565.1161.4063.4563.453,135,200
Apr 27, 202164.1864.6761.6762.4662.462,865,300
Apr 26, 202165.1266.0063.9164.3564.351,639,700
Apr 23, 202165.2065.7564.0464.8064.802,451,400
Apr 22, 202166.7668.4064.5165.0065.003,503,200
Apr 20, 202167.8067.8265.4165.7065.702,134,200
Apr 19, 202168.2669.7066.7267.6067.603,218,000
Apr 16, 202168.1868.6667.1568.2068.202,300,200
Apr 15, 202167.3669.0566.8068.1968.193,944,300
Apr 14, 202169.2469.5065.7567.0767.076,234,600
Apr 13, 202163.2369.3262.7168.9868.988,441,700
Apr 12, 202162.7663.6562.2963.3063.302,434,400
Apr 09, 202162.8362.9261.6362.6462.643,342,800
Apr 08, 202161.4564.2561.2763.2463.244,130,000
Apr 07, 202163.5163.5261.0161.2761.273,714,200
Apr 06, 202161.5364.1561.3363.1463.143,684,400
Apr 05, 202162.1162.4460.9261.7061.702,088,600
Apr 01, 202161.0963.1260.5161.5761.573,326,500
Mar 31, 202162.0562.7060.7560.7560.752,574,900
Mar 30, 202159.9762.1259.5061.5561.553,424,600
Mar 29, 202158.9160.5758.1860.2660.263,448,100
Mar 26, 202160.8861.2758.6359.2959.294,094,800
Mar 25, 202160.4861.0759.2460.8060.804,921,600
Mar 24, 202162.7162.7160.0360.4360.434,221,900
Mar 23, 202162.1663.3060.8862.5662.564,803,000
Mar 22, 202161.9364.0961.6462.9662.963,965,200
Mar 19, 202161.8062.9761.2562.3962.394,909,300
Mar 18, 202164.2064.3460.6061.2561.255,646,500
Mar 17, 202163.1465.0862.5064.5564.553,932,100
Mar 16, 202166.0566.6463.2363.7663.763,331,600
Mar 15, 202164.1866.8763.5665.8265.824,561,900
Mar 12, 202166.9167.2663.9163.9163.914,559,000
Mar 11, 202168.2168.9065.6267.4267.425,976,500
Mar 10, 202163.6068.6162.8567.9867.986,960,100
Mar 09, 202167.0668.0762.8063.1463.147,534,900
Mar 08, 202170.7871.1565.8166.6466.645,458,200
Mar 05, 202175.2075.2070.8571.4971.494,765,500
Mar 04, 202176.8979.4073.4074.6874.684,289,600
Mar 03, 202178.5578.5572.2576.1576.155,367,300
Mar 02, 202180.1580.2376.2078.5978.593,854,600
Mar 01, 202182.6883.9580.1780.7380.732,506,100
Feb 26, 202185.7386.4881.2082.0082.003,924,200
Feb 25, 202185.8091.0583.9185.0085.003,741,400
Feb 24, 202186.0086.8284.3486.3086.302,761,800
Feb 23, 202190.1390.3284.8185.9085.904,487,900
Feb 22, 202192.6096.7088.5089.6789.6710,483,500
Feb 19, 202182.9789.4082.3088.6588.655,840,700
Feb 18, 202186.2086.3881.8983.0083.004,109,100
Feb 17, 2021------
Feb 12, 202185.5286.5184.1285.4185.412,137,400
Feb 11, 202182.5487.9882.0885.6085.604,268,600
Feb 10, 202183.2283.9981.3882.5482.544,797,100
Feb 09, 202184.1984.5082.8083.0083.003,036,900
Feb 08, 202184.7785.5083.4084.0784.072,194,600
Feb 05, 202187.1087.4583.8084.5184.513,421,000
Feb 04, 202190.4092.3085.9086.3486.344,682,400
Feb 03, 202189.8090.9387.2990.3990.393,456,700
Feb 02, 202184.9090.1784.6689.3089.305,443,200
Feb 01, 202184.4685.2582.3783.5683.563,467,400
Jan 29, 202186.5286.5881.1282.3282.323,657,100
Jan 28, 202184.9387.1084.1186.2086.202,923,000
Jan 27, 202185.8489.1484.5984.7784.775,781,700
Jan 26, 202190.9990.9984.9885.8585.854,095,400
Jan 22, 202188.4291.8288.0489.3189.314,418,000
Jan 21, 202187.5090.0585.6689.7989.796,473,100
Jan 20, 202180.9488.1080.6787.5087.5010,897,900
Jan 19, 202182.8183.0579.6980.6280.623,839,400
Jan 18, 202181.4882.9379.9182.1582.154,158,300
Jan 15, 202177.3582.1275.6881.3081.308,305,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...