CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 9,328 |
| 2025-07-24 | 5.930 | 6.120 | 5.780 | 6.000 | 6.000 | 11,985 |
| 2025-07-23 | 6.280 | 6.300 | 5.860 | 6.000 | 6.000 | 16,236 |
| 2025-07-22 | 6.400 | 6.740 | 6.230 | 6.300 | 6.300 | 13,126 |
| 2025-07-21 | 6.760 | 6.830 | 6.400 | 6.500 | 6.500 | 14,218 |
| 2025-07-18 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 18,193 |
| 2025-07-17 | 7.450 | 7.480 | 7.190 | 7.310 | 7.310 | 11,483 |
| 2025-07-16 | 7.340 | 7.750 | 7.270 | 7.480 | 7.480 | 13,269 |
| 2025-07-15 | 7.640 | 7.660 | 7.110 | 7.260 | 7.260 | 14,357 |
| 2025-07-14 | 7.450 | 7.900 | 7.390 | 7.500 | 7.500 | 22,279 |
| 2025-07-11 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 23,784 |
| 2025-07-10 | 6.750 | 6.820 | 6.520 | 6.650 | 6.650 | 9,504 |
| 2025-07-09 | 6.550 | 6.730 | 6.350 | 6.730 | 6.730 | 14,294 |
| 2025-07-08 | 6.870 | 6.940 | 6.600 | 6.620 | 6.620 | 10,182 |
| 2025-07-07 | 6.950 | 6.990 | 6.820 | 6.820 | 6.820 | 9,094 |
| 2025-07-04 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 7,320 |
| 2025-07-03 | 6.930 | 7.600 | 6.870 | 6.990 | 6.990 | 16,238 |
| 2025-07-02 | 7.080 | 7.200 | 6.810 | 6.950 | 6.950 | 10,409 |
| 2025-07-01 | 7.110 | 7.150 | 7.000 | 7.100 | 7.100 | 7,224 |
| 2025-06-30 | 7.070 | 7.120 | 6.960 | 7.000 | 7.000 | 9,865 |
| 2025-06-27 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 7,979 |
| 2025-06-26 | 7.010 | 7.030 | 6.850 | 7.010 | 7.010 | 10,302 |
| 2025-06-25 | 7.020 | 7.090 | 6.830 | 6.890 | 6.890 | 9,091 |
| 2025-06-24 | 6.920 | 7.110 | 6.880 | 6.910 | 6.910 | 9,379 |
| 2025-06-23 | 6.950 | 7.100 | 6.810 | 6.810 | 6.810 | 11,376 |
| 2025-06-20 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 10,383 |
| 2025-06-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 9,811 |
| 2025-06-17 | 7.080 | 7.270 | 7.000 | 7.000 | 7.000 | 9,010 |
| 2025-06-16 | 7.090 | 7.400 | 7.020 | 7.100 | 7.100 | 13,068 |
| 2025-06-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 21,214 |
| 2025-06-12 | 7.950 | 7.980 | 7.380 | 7.580 | 7.580 | 13,383 |
| 2025-06-11 | 7.500 | 8.380 | 7.480 | 7.820 | 7.820 | 17,586 |
| 2025-06-10 | 7.380 | 7.650 | 7.320 | 7.610 | 7.610 | 10,025 |
| 2025-06-09 | 7.420 | 7.740 | 7.250 | 7.340 | 7.340 | 16,572 |
| 2025-06-06 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 14,661 |
| 2025-06-05 | 7.780 | 7.990 | 7.540 | 7.650 | 7.650 | 14,811 |
| 2025-06-04 | 7.830 | 7.980 | 7.600 | 7.770 | 7.770 | 15,715 |
| 2025-06-03 | 8.150 | 8.250 | 7.730 | 7.800 | 7.800 | 20,283 |
| 2025-06-02 | 8.100 | 8.400 | 8.000 | 8.170 | 8.170 | 19,449 |
| 2025-05-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 24,732 |
| 2025-05-29 | 8.000 | 9.060 | 7.710 | 8.770 | 8.770 | 30,225 |
| 2025-05-28 | 7.930 | 8.070 | 7.600 | 7.970 | 7.970 | 15,615 |
| 2025-05-27 | 7.710 | 8.200 | 7.640 | 7.770 | 7.770 | 16,399 |
| 2025-05-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 19,024 |
| 2025-05-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 34,268 |
| 2025-05-22 | 7.630 | 8.680 | 7.630 | 7.850 | 7.850 | 33,951 |
| 2025-05-21 | 8.040 | 8.200 | 7.120 | 7.580 | 7.580 | 33,040 |
| 2025-05-20 | 8.490 | 9.050 | 6.660 | 8.010 | 8.010 | 68,124 |
| 2025-05-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 68,619 |
| 2025-05-16 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 76,101 |
| 2025-05-15 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 35,747 |
| 2025-05-14 | 8.200 | 9.050 | 7.940 | 8.950 | 8.950 | 30,837 |
| 2025-05-13 | 7.400 | 8.240 | 7.360 | 8.020 | 8.020 | 18,979 |
| 2025-05-12 | 7.890 | 7.960 | 7.320 | 7.420 | 7.420 | 20,806 |
| 2025-05-09 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2025-05-05 | 7.020 | 7.780 | 6.490 | 6.750 | 6.750 | 29,148 |
| 2025-05-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 26,724 |
| 2025-04-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 20,220 |
| 2025-04-29 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 30,335 |
| 2025-04-28 | 6.100 | 6.580 | 5.860 | 6.000 | 6.000 | 28,880 |
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.