CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 25,381 |
| 2025-04-24 | 5.640 | 5.690 | 4.920 | 5.150 | 5.150 | 21,523 |
| 2025-04-23 | 4.560 | 5.600 | 4.560 | 5.490 | 5.490 | 30,265 |
| 2025-04-22 | 3.880 | 4.580 | 3.820 | 4.450 | 4.450 | 25,855 |
| 2025-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,966 |
| 2025-04-16 | 3.870 | 4.090 | 3.780 | 3.830 | 3.830 | 8,520 |
| 2025-04-15 | 3.260 | 3.980 | 3.260 | 3.830 | 3.830 | 24,872 |
| 2025-04-14 | 3.290 | 3.320 | 3.240 | 3.260 | 3.260 | 5,046 |
| 2025-04-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 7,991 |
| 2025-04-10 | 3.070 | 3.140 | 3.010 | 3.040 | 3.040 | 3,079 |
| 2025-04-09 | 3.010 | 3.130 | 2.970 | 3.090 | 3.090 | 4,945 |
| 2025-04-08 | 3.060 | 3.170 | 3.010 | 3.030 | 3.030 | 3,972 |
| 2025-04-07 | 3.130 | 3.150 | 3.000 | 3.030 | 3.030 | 7,666 |
| 2025-04-04 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5,071 |
| 2025-04-03 | 3.260 | 3.300 | 3.200 | 3.230 | 3.230 | 4,769 |
| 2025-04-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5,286 |
| 2025-04-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,992 |
| 2025-03-31 | 3.420 | 3.490 | 3.220 | 3.280 | 3.280 | 8,535 |
| 2025-03-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6,293 |
| 2025-03-27 | 3.660 | 3.690 | 3.550 | 3.620 | 3.620 | 4,261 |
| 2025-03-26 | 3.630 | 3.700 | 3.630 | 3.630 | 3.630 | 3,204 |
| 2025-03-25 | 3.610 | 3.740 | 3.610 | 3.620 | 3.620 | 6,568 |
| 2025-03-24 | 3.740 | 3.800 | 3.690 | 3.690 | 3.690 | 5,082 |
| 2025-03-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 9,530 |
| 2025-03-20 | 3.820 | 3.860 | 3.730 | 3.750 | 3.750 | 5,507 |
| 2025-03-19 | 3.570 | 3.810 | 3.540 | 3.720 | 3.720 | 9,053 |
| 2025-03-18 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 3,568 |
| 2025-03-17 | 3.570 | 3.650 | 3.530 | 3.600 | 3.600 | 4,705 |
| 2025-03-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 5,069 |
| 2025-03-13 | 3.520 | 3.690 | 3.460 | 3.600 | 3.600 | 5,051 |
| 2025-03-12 | 3.420 | 3.590 | 3.410 | 3.430 | 3.430 | 4,988 |
| 2025-03-11 | 3.460 | 3.530 | 3.430 | 3.510 | 3.510 | 4,279 |
| 2025-03-10 | 3.580 | 3.630 | 3.400 | 3.420 | 3.420 | 6,588 |
| 2025-03-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10,826 |
| 2025-03-06 | 3.480 | 4.260 | 3.300 | 3.990 | 3.990 | 31,766 |
| 2025-03-05 | 3.220 | 3.280 | 3.140 | 3.210 | 3.210 | 2,739 |
| 2025-02-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,126 |
| 2025-02-27 | 3.220 | 3.460 | 3.220 | 3.400 | 3.400 | 5,048 |
| 2025-02-26 | 3.360 | 3.460 | 3.250 | 3.260 | 3.260 | 3,347 |
| 2025-02-25 | 3.360 | 3.470 | 3.350 | 3.350 | 3.350 | 3,532 |
| 2025-02-24 | 3.330 | 3.510 | 3.330 | 3.460 | 3.460 | 4,688 |
| 2025-02-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 7,811 |
| 2025-02-20 | 3.210 | 3.330 | 3.150 | 3.300 | 3.300 | 5,852 |
| 2025-02-19 | 3.190 | 3.230 | 3.120 | 3.160 | 3.160 | 5,286 |
| 2025-02-18 | 3.400 | 3.460 | 3.040 | 3.200 | 3.200 | 13,409 |
| 2025-02-17 | 3.790 | 3.830 | 3.420 | 3.480 | 3.480 | 14,875 |
| 2025-02-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,882 |
| 2025-02-13 | 3.800 | 3.920 | 3.760 | 3.760 | 3.760 | 4,675 |
| 2025-02-12 | 3.800 | 3.860 | 3.700 | 3.770 | 3.770 | 4,767 |
| 2025-02-11 | 3.780 | 3.880 | 3.510 | 3.870 | 3.870 | 5,764 |
| 2025-02-10 | 3.850 | 3.980 | 3.750 | 3.900 | 3.900 | 4,531 |
| 2025-02-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 6,239 |
| 2025-02-06 | 3.710 | 3.930 | 3.620 | 3.920 | 3.920 | 7,704 |
| 2025-02-05 | 3.550 | 3.740 | 3.460 | 3.730 | 3.730 | 7,703 |
| 2025-02-04 | 3.300 | 3.570 | 3.300 | 3.490 | 3.490 | 9,736 |
| 2025-02-03 | 3.210 | 3.340 | 3.150 | 3.270 | 3.270 | 4,686 |
| 2025-01-31 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5,068 |
| 2025-01-30 | 3.180 | 3.230 | 3.120 | 3.140 | 3.140 | 4,404 |
| 2025-01-29 | 3.150 | 3.180 | 3.090 | 3.120 | 3.120 | 3,647 |
| 2025-01-28 | 3.190 | 3.270 | 3.090 | 3.110 | 3.110 | 3,965 |
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.