CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.680 | 4.870 | 4.620 | 4.810 | 4.810 | 7,413 |
| 2026-07-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,234 |
| 2026-07-09 | 4.780 | 4.790 | 4.470 | 4.580 | 4.580 | 6,234 |
| 2026-07-08 | 4.540 | 4.880 | 4.450 | 4.770 | 4.770 | 10,849 |
| 2026-07-07 | 4.190 | 4.760 | 4.160 | 4.490 | 4.490 | 11,870 |
| 2026-07-06 | 4.060 | 4.250 | 4.050 | 4.200 | 4.200 | 5,277 |
| 2026-07-03 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,689 |
| 2026-07-02 | 3.930 | 4.030 | 3.930 | 3.940 | 3.940 | 3,594 |
| 2026-07-01 | 3.970 | 4.100 | 3.950 | 3.950 | 3.950 | 4,559 |
| 2026-06-30 | 4.070 | 4.090 | 3.940 | 4.060 | 4.060 | 5,029 |
| 2026-06-29 | 4.120 | 4.140 | 4.030 | 4.040 | 4.040 | 3,111 |
| 2026-06-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,262 |
| 2026-06-25 | 3.860 | 3.960 | 3.860 | 3.900 | 3.900 | 4,171 |
| 2026-06-24 | 4.070 | 4.190 | 3.840 | 3.840 | 3.840 | 6,704 |
| 2026-06-23 | 4.040 | 4.170 | 4.030 | 4.090 | 4.090 | 3,385 |
| 2026-06-22 | 4.090 | 4.210 | 4.050 | 4.100 | 4.100 | 4,176 |
| 2026-06-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,970 |
| 2026-06-18 | 4.170 | 4.240 | 4.080 | 4.180 | 4.180 | 2,907 |
| 2026-06-17 | 4.100 | 4.320 | 4.090 | 4.110 | 4.110 | 6,847 |
| 2026-06-16 | 4.120 | 4.330 | 4.120 | 4.150 | 4.150 | 4,636 |
| 2026-06-15 | 4.000 | 4.360 | 3.930 | 4.130 | 4.130 | 8,382 |
| 2026-06-12 | 4.010 | 4.050 | 3.880 | 3.880 | 3.880 | 4,472 |
| 2026-06-11 | 3.750 | 3.980 | 3.720 | 3.910 | 3.910 | 4,731 |
| 2026-06-10 | 3.690 | 3.740 | 3.600 | 3.720 | 3.720 | 4,095 |
| 2026-06-09 | 3.730 | 3.780 | 3.630 | 3.730 | 3.730 | 8,867 |
| 2026-06-08 | 3.880 | 3.900 | 3.700 | 3.700 | 3.700 | 8,206 |
| 2026-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 9,254 |
| 2026-06-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 8,111 |
| 2026-06-02 | 4.360 | 4.390 | 4.050 | 4.100 | 4.100 | 8,544 |
| 2026-06-01 | 4.350 | 4.490 | 4.260 | 4.350 | 4.350 | 4,602 |
| 2026-05-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 4,037 |
| 2026-05-28 | 4.250 | 4.550 | 4.170 | 4.350 | 4.350 | 4,977 |
| 2026-05-27 | 4.190 | 4.370 | 4.190 | 4.360 | 4.360 | 5,392 |
| 2026-05-26 | 4.190 | 4.290 | 4.150 | 4.180 | 4.180 | 4,043 |
| 2026-05-25 | 4.070 | 4.230 | 4.070 | 4.100 | 4.100 | 4,467 |
| 2026-05-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,673 |
| 2026-05-21 | 4.060 | 4.240 | 4.060 | 4.140 | 4.140 | 3,522 |
| 2026-05-20 | 3.910 | 4.170 | 3.910 | 4.060 | 4.060 | 5,619 |
| 2026-05-19 | 3.890 | 3.990 | 3.750 | 3.870 | 3.870 | 5,753 |
| 2026-05-18 | 4.120 | 4.140 | 3.890 | 3.890 | 3.890 | 5,877 |
| 2026-05-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 9,560 |
| 2026-05-14 | 4.280 | 4.340 | 4.180 | 4.250 | 4.250 | 5,878 |
| 2026-05-13 | 4.300 | 4.400 | 4.230 | 4.240 | 4.240 | 7,308 |
| 2026-05-12 | 4.280 | 4.360 | 4.210 | 4.290 | 4.290 | 4,511 |
| 2026-05-11 | 4.360 | 4.360 | 4.180 | 4.250 | 4.250 | 5,208 |
| 2026-05-08 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 7,714 |
| 2026-05-07 | 4.420 | 4.550 | 4.300 | 4.380 | 4.380 | 7,631 |
| 2026-05-06 | 4.500 | 4.560 | 4.380 | 4.480 | 4.480 | 7,068 |
| 2026-05-05 | 4.320 | 4.570 | 4.320 | 4.400 | 4.400 | 8,525 |
| 2026-05-04 | 4.140 | 4.350 | 4.140 | 4.270 | 4.270 | 6,771 |
| 2026-04-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 4,755 |
| 2026-04-29 | 4.120 | 4.160 | 3.940 | 3.980 | 3.980 | 7,539 |
| 2026-04-28 | 4.160 | 4.220 | 4.050 | 4.050 | 4.050 | 5,092 |
| 2026-04-27 | 4.410 | 4.440 | 4.250 | 4.250 | 4.250 | 4,561 |
| 2026-04-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 4,302 |
| 2026-04-23 | 4.500 | 4.550 | 4.400 | 4.530 | 4.530 | 6,561 |
| 2026-04-22 | 4.460 | 4.590 | 4.440 | 4.490 | 4.490 | 10,837 |
| 2026-04-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 5,986 |
← NewerPage 2 of 2 · 118 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.