CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.300 | 5.300 | 4.860 | 4.990 | 4.990 | 13,468 |
| 2026-10-06 | 5.160 | 5.440 | 5.130 | 5.320 | 5.320 | 6,630 |
| 2026-10-05 | 5.340 | 5.510 | 5.070 | 5.140 | 5.140 | 11,751 |
| 2026-10-02 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 6,899 |
| 2026-10-01 | 5.300 | 5.420 | 5.250 | 5.270 | 5.270 | 5,872 |
| 2026-09-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-09-28 | 5.270 | 5.380 | 5.140 | 5.380 | 5.380 | 6,707 |
| 2026-09-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 4,362 |
| 2026-09-24 | 5.310 | 5.340 | 5.120 | 5.180 | 5.180 | 7,645 |
| 2026-09-23 | 5.530 | 5.560 | 5.340 | 5.410 | 5.410 | 4,900 |
| 2026-09-22 | 5.610 | 5.680 | 5.450 | 5.480 | 5.480 | 5,910 |
| 2026-09-21 | 5.760 | 5.970 | 5.600 | 5.600 | 5.600 | 7,271 |
| 2026-09-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 5,848 |
| 2026-09-17 | 5.390 | 5.690 | 5.360 | 5.560 | 5.560 | 8,291 |
| 2026-09-16 | 5.250 | 5.410 | 5.250 | 5.410 | 5.410 | 4,348 |
| 2026-09-15 | 5.270 | 5.430 | 5.200 | 5.230 | 5.230 | 5,853 |
| 2026-09-14 | 5.180 | 5.370 | 5.140 | 5.270 | 5.270 | 5,471 |
| 2026-09-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5,401 |
| 2026-09-10 | 5.280 | 5.440 | 5.220 | 5.350 | 5.350 | 7,534 |
| 2026-09-09 | 5.310 | 5.520 | 5.300 | 5.440 | 5.440 | 6,266 |
| 2026-09-08 | 5.400 | 5.450 | 5.310 | 5.410 | 5.410 | 6,292 |
| 2026-09-04 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 7,160 |
| 2026-09-03 | 5.550 | 5.690 | 5.400 | 5.650 | 5.650 | 6,533 |
| 2026-09-02 | 5.380 | 5.580 | 5.160 | 5.580 | 5.580 | 11,769 |
| 2026-09-01 | 5.640 | 5.710 | 5.370 | 5.370 | 5.370 | 10,932 |
| 2026-08-31 | 5.460 | 5.640 | 5.300 | 5.640 | 5.640 | 7,419 |
| 2026-08-28 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 7,611 |
| 2026-08-27 | 5.710 | 6.000 | 5.670 | 5.900 | 5.900 | 7,238 |
| 2026-08-26 | 5.560 | 5.770 | 5.520 | 5.770 | 5.770 | 5,791 |
| 2026-08-25 | 5.460 | 5.580 | 5.400 | 5.580 | 5.580 | 4,798 |
| 2026-08-24 | 5.560 | 5.670 | 5.440 | 5.500 | 5.500 | 6,960 |
| 2026-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8,934 |
| 2026-08-20 | 5.030 | 5.420 | 5.000 | 5.420 | 5.420 | 8,157 |
| 2026-08-19 | 4.840 | 5.090 | 4.840 | 5.080 | 5.080 | 7,672 |
| 2026-08-18 | 5.070 | 5.080 | 4.810 | 4.890 | 4.890 | 8,160 |
| 2026-08-17 | 5.370 | 5.460 | 5.040 | 5.160 | 5.160 | 11,946 |
| 2026-08-14 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5,753 |
| 2026-08-13 | 5.320 | 5.500 | 5.260 | 5.340 | 5.340 | 6,588 |
| 2026-08-12 | 5.110 | 5.400 | 5.090 | 5.380 | 5.380 | 6,255 |
| 2026-08-11 | 5.290 | 5.340 | 5.030 | 5.120 | 5.120 | 7,240 |
| 2026-08-10 | 5.140 | 5.330 | 5.020 | 5.230 | 5.230 | 8,395 |
| 2026-08-07 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 14,035 |
| 2026-08-06 | 4.570 | 4.720 | 4.270 | 4.720 | 4.720 | 8,192 |
| 2026-08-05 | 4.530 | 4.720 | 4.490 | 4.650 | 4.650 | 4,420 |
| 2026-08-04 | 4.500 | 4.640 | 4.470 | 4.550 | 4.550 | 5,141 |
| 2026-08-03 | 4.580 | 4.630 | 4.470 | 4.560 | 4.560 | 3,753 |
| 2026-07-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,368 |
| 2026-07-30 | 4.280 | 4.500 | 4.280 | 4.400 | 4.400 | 3,984 |
| 2026-07-29 | 4.240 | 4.360 | 4.240 | 4.360 | 4.360 | 6,003 |
| 2026-07-28 | 4.230 | 4.380 | 4.230 | 4.270 | 4.270 | 3,811 |
| 2026-07-27 | 4.150 | 4.370 | 4.110 | 4.290 | 4.290 | 5,094 |
| 2026-07-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 7,681 |
| 2026-07-23 | 4.410 | 4.450 | 4.280 | 4.280 | 4.280 | 4,168 |
| 2026-07-22 | 4.360 | 4.570 | 4.320 | 4.420 | 4.420 | 5,646 |
| 2026-07-21 | 4.470 | 4.550 | 4.320 | 4.380 | 4.380 | 5,567 |
| 2026-07-20 | 4.380 | 4.500 | 4.280 | 4.500 | 4.500 | 3,638 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.