CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5,973 |
| 2025-10-16 | 4.470 | 4.650 | 4.420 | 4.450 | 4.450 | 9,057 |
| 2025-10-15 | 4.380 | 4.500 | 4.330 | 4.490 | 4.490 | 6,525 |
| 2025-10-14 | 4.330 | 4.470 | 4.210 | 4.400 | 4.400 | 8,808 |
| 2025-10-13 | 4.230 | 4.410 | 4.170 | 4.360 | 4.360 | 8,554 |
| 2025-10-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,686 |
| 2025-10-09 | 4.410 | 4.510 | 4.330 | 4.350 | 4.350 | 8,678 |
| 2025-10-08 | 4.270 | 4.570 | 4.270 | 4.390 | 4.390 | 18,252 |
| 2025-10-07 | 4.240 | 4.290 | 4.100 | 4.230 | 4.230 | 8,525 |
| 2025-10-06 | 4.120 | 4.280 | 4.120 | 4.220 | 4.220 | 9,322 |
| 2025-10-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 7,685 |
| 2025-10-02 | 4.150 | 4.280 | 3.950 | 4.060 | 4.060 | 11,460 |
| 2025-10-01 | 4.100 | 4.250 | 4.100 | 4.120 | 4.120 | 9,630 |
| 2025-09-30 | 4.100 | 4.130 | 4.000 | 4.030 | 4.030 | 6,849 |
| 2025-09-29 | 3.970 | 4.240 | 3.970 | 4.140 | 4.140 | 11,520 |
| 2025-09-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 6,700 |
| 2025-09-25 | 4.060 | 4.150 | 3.880 | 3.970 | 3.970 | 20,760 |
| 2025-09-24 | 4.100 | 4.190 | 4.070 | 4.080 | 4.080 | 9,155 |
| 2025-09-23 | 4.140 | 4.200 | 4.070 | 4.130 | 4.130 | 8,579 |
| 2025-09-22 | 4.200 | 4.200 | 3.980 | 4.140 | 4.140 | 27,062 |
| 2025-09-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 17,364 |
| 2025-09-18 | 4.370 | 4.430 | 4.340 | 4.390 | 4.390 | 7,428 |
| 2025-09-17 | 4.340 | 4.400 | 4.270 | 4.380 | 4.380 | 10,571 |
| 2025-09-16 | 4.420 | 4.510 | 4.340 | 4.350 | 4.350 | 12,678 |
| 2025-09-15 | 4.570 | 4.610 | 4.440 | 4.520 | 4.520 | 18,879 |
| 2025-09-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 7,450 |
| 2025-09-11 | 4.680 | 4.770 | 4.460 | 4.650 | 4.650 | 11,864 |
| 2025-09-10 | 4.710 | 5.030 | 4.680 | 4.680 | 4.680 | 8,836 |
| 2025-09-09 | 4.770 | 4.810 | 4.690 | 4.790 | 4.790 | 6,876 |
| 2025-09-08 | 4.690 | 4.930 | 4.600 | 4.840 | 4.840 | 17,306 |
| 2025-09-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 11,391 |
| 2025-09-04 | 4.610 | 4.720 | 4.500 | 4.560 | 4.560 | 7,492 |
| 2025-09-03 | 4.670 | 4.720 | 4.550 | 4.590 | 4.590 | 9,143 |
| 2025-09-02 | 4.680 | 4.810 | 4.620 | 4.760 | 4.760 | 6,819 |
| 2025-09-01 | 4.740 | 4.790 | 4.660 | 4.660 | 4.660 | 11,029 |
| 2025-08-29 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 12,476 |
| 2025-08-28 | 4.850 | 4.920 | 4.810 | 4.840 | 4.840 | 6,882 |
| 2025-08-27 | 4.860 | 4.950 | 4.790 | 4.900 | 4.900 | 7,625 |
| 2025-08-26 | 4.850 | 4.910 | 4.780 | 4.850 | 4.850 | 9,958 |
| 2025-08-25 | 4.990 | 5.050 | 4.850 | 4.860 | 4.860 | 14,773 |
| 2025-08-22 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 10,015 |
| 2025-08-21 | 4.860 | 4.990 | 4.830 | 4.880 | 4.880 | 8,068 |
| 2025-08-20 | 5.210 | 5.230 | 4.790 | 4.890 | 4.890 | 16,392 |
| 2025-08-19 | 5.400 | 5.470 | 5.090 | 5.090 | 5.090 | 10,324 |
| 2025-08-18 | 5.480 | 5.530 | 5.280 | 5.510 | 5.510 | 10,413 |
| 2025-08-15 | 5.680 | 5.750 | 5.390 | 5.490 | 5.490 | 9,356 |
| 2025-08-14 | 5.910 | 5.910 | 5.550 | 5.560 | 5.560 | 7,680 |
| 2025-08-13 | 5.750 | 6.070 | 5.500 | 5.810 | 5.810 | 14,061 |
| 2025-08-12 | 5.610 | 5.660 | 5.480 | 5.660 | 5.660 | 7,069 |
| 2025-08-11 | 5.510 | 5.740 | 5.510 | 5.660 | 5.660 | 8,501 |
| 2025-08-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 17,589 |
| 2025-08-07 | 5.680 | 6.130 | 5.620 | 6.000 | 6.000 | 12,100 |
| 2025-08-06 | 5.410 | 5.790 | 5.410 | 5.660 | 5.660 | 9,457 |
| 2025-08-05 | 5.470 | 5.520 | 5.330 | 5.410 | 5.410 | 8,959 |
| 2025-08-04 | 5.540 | 5.600 | 5.420 | 5.470 | 5.470 | 9,401 |
| 2025-08-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 13,167 |
| 2025-07-31 | 5.750 | 5.800 | 5.590 | 5.630 | 5.630 | 7,794 |
| 2025-07-30 | 5.780 | 5.960 | 5.620 | 5.740 | 5.740 | 8,923 |
| 2025-07-29 | 6.050 | 6.250 | 5.750 | 5.810 | 5.810 | 13,879 |
| 2025-07-28 | 5.910 | 6.280 | 5.880 | 6.100 | 6.100 | 10,810 |
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.