CASH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.070 | 3.230 | 3.060 | 3.160 | 3.160 | 4,982 |
| 2025-01-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,450 |
| 2025-01-23 | 3.060 | 3.330 | 3.010 | 3.160 | 3.160 | 7,507 |
| 2025-01-22 | 3.050 | 3.090 | 3.020 | 3.060 | 3.060 | 3,977 |
| 2025-01-21 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 3,420 |
| 2025-01-20 | 3.060 | 3.160 | 2.980 | 3.110 | 3.110 | 6,076 |
| 2025-01-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,323 |
| 2025-01-16 | 2.900 | 3.050 | 2.900 | 2.940 | 2.940 | 4,994 |
| 2025-01-15 | 2.870 | 2.940 | 2.830 | 2.900 | 2.900 | 4,922 |
| 2025-01-14 | 2.750 | 2.920 | 2.720 | 2.870 | 2.870 | 4,421 |
| 2025-01-13 | 2.730 | 2.790 | 2.720 | 2.720 | 2.720 | 3,897 |
| 2025-01-10 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 2,178 |
| 2025-01-09 | 2.780 | 2.870 | 2.700 | 2.820 | 2.820 | 2,835 |
| 2025-01-08 | 2.880 | 2.880 | 2.700 | 2.770 | 2.770 | 3,997 |
| 2025-01-07 | 2.720 | 2.930 | 2.700 | 2.880 | 2.880 | 5,802 |
| 2025-01-06 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 4,477 |
| 2025-01-03 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 4,316 |
| 2025-01-02 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 4,124 |
| 2024-12-30 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 5,707 |
| 2024-12-27 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 8,398 |
| 2024-12-26 | 2.680 | 2.730 | 2.610 | 2.650 | 2.650 | 6,363 |
| 2024-12-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5,573 |
| 2024-12-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,687 |
| 2024-12-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 7,202 |
| 2024-12-18 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 7,085 |
| 2024-12-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 7,514 |
| 2024-12-16 | 2.950 | 3.000 | 2.850 | 2.910 | 2.910 | 6,848 |
| 2024-12-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 7,981 |
| 2024-12-12 | 3.130 | 3.190 | 2.980 | 2.980 | 2.980 | 8,147 |
| 2024-12-11 | 3.050 | 3.240 | 3.050 | 3.150 | 3.150 | 5,002 |
| 2024-12-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
← NewerPage 8 of 8 · 451 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.