CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 5,306 |
| 2026-01-15 | 4.480 | 4.550 | 4.200 | 4.200 | 4.200 | 9,981 |
| 2026-01-14 | 4.140 | 4.510 | 4.130 | 4.430 | 4.430 | 16,242 |
| 2026-01-13 | 4.110 | 4.130 | 4.030 | 4.110 | 4.110 | 4,007 |
| 2026-01-12 | 3.970 | 4.140 | 3.910 | 4.060 | 4.060 | 7,945 |
| 2026-01-09 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,050 |
| 2026-01-08 | 3.990 | 4.070 | 3.960 | 4.000 | 4.000 | 4,365 |
| 2026-01-07 | 4.090 | 4.120 | 3.920 | 4.030 | 4.030 | 6,519 |
| 2026-01-06 | 4.150 | 4.170 | 4.030 | 4.080 | 4.080 | 5,248 |
| 2026-01-05 | 3.830 | 4.190 | 3.830 | 4.140 | 4.140 | 14,074 |
| 2026-01-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 9,811 |
| 2025-12-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,222 |
| 2025-12-29 | 3.970 | 4.030 | 3.960 | 4.000 | 4.000 | 5,134 |
| 2025-12-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,527 |
| 2025-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,695 |
| 2025-12-22 | 4.010 | 4.040 | 3.950 | 3.960 | 3.960 | 4,519 |
| 2025-12-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,046 |
| 2025-12-18 | 3.890 | 3.970 | 3.870 | 3.910 | 3.910 | 4,160 |
| 2025-12-17 | 3.860 | 3.970 | 3.820 | 3.930 | 3.930 | 4,665 |
| 2025-12-16 | 3.930 | 4.000 | 3.770 | 3.840 | 3.840 | 8,300 |
| 2025-12-15 | 3.960 | 4.040 | 3.870 | 3.870 | 3.870 | 6,855 |
| 2025-12-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 6,492 |
| 2025-12-11 | 3.960 | 4.060 | 3.930 | 3.950 | 3.950 | 5,042 |
| 2025-12-10 | 3.970 | 4.070 | 3.970 | 3.980 | 3.980 | 5,904 |
| 2025-12-09 | 3.930 | 4.060 | 3.830 | 4.000 | 4.000 | 9,165 |
| 2025-12-08 | 3.960 | 3.980 | 3.870 | 3.960 | 3.960 | 6,772 |
| 2025-12-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 10,022 |
| 2025-12-04 | 4.100 | 4.160 | 4.080 | 4.140 | 4.140 | 6,605 |
| 2025-12-03 | 4.120 | 4.190 | 4.020 | 4.070 | 4.070 | 8,218 |
| 2025-12-02 | 3.940 | 4.120 | 3.890 | 4.120 | 4.120 | 9,794 |
| 2025-12-01 | 3.950 | 3.950 | 3.820 | 3.920 | 3.920 | 11,426 |
| 2025-11-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,803 |
| 2025-11-27 | 3.990 | 4.060 | 3.940 | 4.060 | 4.060 | 7,790 |
| 2025-11-26 | 3.860 | 3.970 | 3.820 | 3.970 | 3.970 | 7,339 |
| 2025-11-25 | 3.860 | 3.900 | 3.810 | 3.810 | 3.810 | 9,230 |
| 2025-11-24 | 3.710 | 3.880 | 3.690 | 3.840 | 3.840 | 15,308 |
| 2025-11-21 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 13,817 |
| 2025-11-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 7,040 |
| 2025-11-18 | 3.920 | 3.950 | 3.830 | 3.870 | 3.870 | 8,130 |
| 2025-11-17 | 4.020 | 4.040 | 3.870 | 3.880 | 3.880 | 12,419 |
| 2025-11-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 14,154 |
| 2025-11-13 | 4.270 | 4.340 | 4.070 | 4.080 | 4.080 | 10,157 |
| 2025-11-12 | 4.430 | 4.500 | 4.240 | 4.330 | 4.330 | 9,534 |
| 2025-11-11 | 4.420 | 4.630 | 4.420 | 4.510 | 4.510 | 8,567 |
| 2025-11-10 | 4.520 | 4.650 | 4.440 | 4.500 | 4.500 | 5,246 |
| 2025-11-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 6,343 |
| 2025-11-06 | 4.620 | 4.880 | 4.460 | 4.500 | 4.500 | 11,013 |
| 2025-11-05 | 4.200 | 4.570 | 4.200 | 4.570 | 4.570 | 11,163 |
| 2025-11-04 | 4.300 | 4.380 | 4.200 | 4.260 | 4.260 | 6,731 |
| 2025-11-03 | 4.500 | 4.500 | 4.280 | 4.320 | 4.320 | 9,597 |
| 2025-10-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 7,369 |
| 2025-10-30 | 4.600 | 4.690 | 4.520 | 4.550 | 4.550 | 5,551 |
| 2025-10-29 | 4.700 | 4.730 | 4.530 | 4.630 | 4.630 | 6,680 |
| 2025-10-28 | 4.810 | 4.840 | 4.570 | 4.700 | 4.700 | 9,246 |
| 2025-10-27 | 4.720 | 5.130 | 4.720 | 4.790 | 4.790 | 12,801 |
| 2025-10-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 7,973 |
| 2025-10-23 | 4.350 | 4.490 | 4.350 | 4.410 | 4.410 | 5,045 |
| 2025-10-22 | 4.420 | 4.500 | 4.310 | 4.400 | 4.400 | 5,997 |
| 2025-10-21 | 4.460 | 4.550 | 4.410 | 4.490 | 4.490 | 4,278 |
| 2025-10-20 | 4.540 | 4.740 | 4.440 | 4.440 | 4.440 | 8,105 |
← NewerPage 4 of 4 · 240 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.