CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.100 | 4.200 | 4.010 | 4.200 | 4.200 | 5,813 |
| 2026-04-14 | 4.030 | 4.210 | 4.030 | 4.050 | 4.050 | 9,166 |
| 2026-04-13 | 3.930 | 4.070 | 3.920 | 4.000 | 4.000 | 4,589 |
| 2026-04-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,960 |
| 2026-04-09 | 3.860 | 4.040 | 3.860 | 4.030 | 4.030 | 9,471 |
| 2026-04-08 | 3.850 | 3.980 | 3.830 | 3.900 | 3.900 | 5,784 |
| 2026-04-07 | 3.820 | 3.840 | 3.730 | 3.810 | 3.810 | 4,116 |
| 2026-04-06 | 3.850 | 3.890 | 3.790 | 3.860 | 3.860 | 6,849 |
| 2026-04-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 4,454 |
| 2026-04-01 | 3.670 | 3.780 | 3.660 | 3.740 | 3.740 | 4,499 |
| 2026-03-31 | 3.520 | 3.750 | 3.500 | 3.690 | 3.690 | 5,574 |
| 2026-03-30 | 3.520 | 3.590 | 3.490 | 3.580 | 3.580 | 3,127 |
| 2026-03-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 6,361 |
| 2026-03-26 | 3.630 | 3.750 | 3.600 | 3.650 | 3.650 | 4,471 |
| 2026-03-25 | 3.750 | 3.790 | 3.690 | 3.780 | 3.780 | 5,012 |
| 2026-03-24 | 3.750 | 3.830 | 3.600 | 3.600 | 3.600 | 4,883 |
| 2026-03-23 | 3.500 | 3.880 | 3.490 | 3.820 | 3.820 | 9,119 |
| 2026-03-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 8,697 |
| 2026-03-19 | 3.240 | 3.710 | 3.210 | 3.640 | 3.640 | 24,735 |
| 2026-03-18 | 3.300 | 3.330 | 3.240 | 3.240 | 3.240 | 7,547 |
| 2026-03-17 | 3.390 | 3.390 | 3.330 | 3.340 | 3.340 | 4,289 |
| 2026-03-16 | 3.280 | 3.570 | 3.280 | 3.390 | 3.390 | 6,657 |
| 2026-03-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7,130 |
| 2026-03-12 | 3.460 | 3.460 | 3.250 | 3.300 | 3.300 | 11,007 |
| 2026-03-11 | 3.490 | 3.510 | 3.390 | 3.470 | 3.470 | 4,103 |
| 2026-03-10 | 3.470 | 3.540 | 3.430 | 3.470 | 3.470 | 5,933 |
| 2026-03-09 | 3.380 | 3.470 | 3.270 | 3.400 | 3.400 | 9,431 |
| 2026-03-06 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 12,404 |
| 2026-03-05 | 3.560 | 3.630 | 3.420 | 3.500 | 3.500 | 5,875 |
| 2026-03-04 | 3.450 | 3.670 | 3.440 | 3.610 | 3.610 | 10,861 |
| 2026-03-03 | 3.450 | 3.500 | 3.350 | 3.390 | 3.390 | 8,335 |
| 2026-03-02 | 3.450 | 3.540 | 3.340 | 3.500 | 3.500 | 9,266 |
| 2026-02-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 13,144 |
| 2026-02-26 | 3.600 | 3.680 | 3.460 | 3.530 | 3.530 | 6,119 |
| 2026-02-25 | 3.550 | 3.680 | 3.550 | 3.660 | 3.660 | 9,374 |
| 2026-02-24 | 3.490 | 3.550 | 3.400 | 3.530 | 3.530 | 7,306 |
| 2026-02-23 | 3.550 | 3.550 | 3.450 | 3.530 | 3.530 | 5,279 |
| 2026-02-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,966 |
| 2026-02-19 | 3.460 | 3.510 | 3.410 | 3.510 | 3.510 | 5,907 |
| 2026-02-18 | 3.500 | 3.590 | 3.420 | 3.500 | 3.500 | 6,000 |
| 2026-02-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 8,250 |
| 2026-02-12 | 3.400 | 3.460 | 3.320 | 3.400 | 3.400 | 9,534 |
| 2026-02-11 | 3.480 | 3.560 | 3.400 | 3.440 | 3.440 | 11,934 |
| 2026-02-10 | 3.460 | 3.680 | 3.430 | 3.540 | 3.540 | 7,936 |
| 2026-02-09 | 3.540 | 3.570 | 3.400 | 3.500 | 3.500 | 9,318 |
| 2026-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11,162 |
| 2026-02-05 | 3.560 | 3.570 | 3.360 | 3.360 | 3.360 | 19,745 |
| 2026-02-04 | 3.720 | 3.760 | 3.560 | 3.580 | 3.580 | 19,347 |
| 2026-02-03 | 3.800 | 3.840 | 3.700 | 3.740 | 3.740 | 11,251 |
| 2026-02-02 | 3.980 | 3.990 | 3.840 | 3.840 | 3.840 | 17,716 |
| 2026-01-30 | 3.980 | 3.990 | 3.900 | 3.950 | 3.950 | 3,540 |
| 2026-01-29 | 4.110 | 4.160 | 3.940 | 3.940 | 3.940 | 9,649 |
| 2026-01-28 | 4.140 | 4.210 | 4.080 | 4.170 | 4.170 | 5,136 |
| 2026-01-27 | 4.130 | 4.240 | 4.130 | 4.180 | 4.180 | 7,789 |
| 2026-01-26 | 4.080 | 4.120 | 4.000 | 4.040 | 4.040 | 7,036 |
| 2026-01-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 6,686 |
| 2026-01-22 | 3.980 | 4.090 | 3.960 | 4.010 | 4.010 | 7,025 |
| 2026-01-21 | 3.900 | 4.030 | 3.900 | 3.970 | 3.970 | 6,489 |
| 2026-01-20 | 3.980 | 3.990 | 3.900 | 3.960 | 3.960 | 7,624 |
| 2026-01-19 | 4.160 | 4.190 | 3.980 | 4.100 | 4.100 | 7,412 |
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.