CBAV3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.720	10.840	10.720	10.820	10.820	1,929
2026-07-10	10.740	10.740	10.740	10.740	10.740	6,000
2026-07-09	10.740	10.840	10.720	10.720	10.720	2,061
2026-07-08	10.750	10.790	10.700	10.790	10.790	2,599
2026-07-07	10.710	10.770	10.700	10.700	10.700	1,874
2026-07-06	10.700	10.810	10.690	10.690	10.690	2,392
2026-07-03	10.760	10.760	10.760	10.760	10.760	5,285
2026-07-02	10.770	10.770	10.690	10.690	10.690	1,949
2026-07-01	10.700	10.770	10.700	10.720	10.720	3,176
2026-06-30	10.640	10.790	10.640	10.650	10.650	2,505
2026-06-29	10.640	10.750	10.640	10.750	10.750	1,875
2026-06-26	10.610	10.610	10.610	10.610	10.610	1,707
2026-06-25	10.750	10.770	10.610	10.700	10.700	2,557
2026-06-24	10.550	10.750	10.550	10.660	10.660	2,701
2026-06-23	10.660	10.760	10.550	10.550	10.550	2,247
2026-06-22	10.750	10.770	10.690	10.700	10.700	2,228
2026-06-19	10.790	10.790	10.790	10.790	10.790	1,862
2026-06-18	10.680	10.740	10.680	10.690	10.690	2,016
2026-06-17	10.640	10.750	10.640	10.660	10.660	2,342
2026-06-16	10.540	10.740	10.540	10.650	10.650	1,824
2026-06-15	10.650	10.750	10.650	10.750	10.750	2,014
2026-06-12	10.720	10.740	10.620	10.620	10.620	1,722
2026-06-11	10.700	10.720	10.620	10.720	10.720	1,883
2026-06-10	10.720	10.720	10.570	10.570	10.570	2,323
2026-06-09	10.620	10.750	10.580	10.580	10.580	2,928
2026-06-08	10.700	10.740	10.670	10.730	10.730	1,955
2026-06-05	10.620	10.620	10.620	10.620	10.620	2,548
2026-06-03	10.700	10.700	10.700	10.700	10.700	2,092
2026-06-02	10.700	10.780	10.590	10.780	10.780	2,950
2026-06-01	10.560	10.690	10.560	10.680	10.680	3,297
2026-05-29	10.760	10.760	10.760	10.760	10.760	3,033
2026-05-28	10.770	10.780	10.660	10.780	10.780	2,404
2026-05-27	10.660	10.750	10.660	10.750	10.750	3,152
2026-05-26	10.440	10.760	10.440	10.610	10.610	3,294
2026-05-25	10.530	10.660	10.530	10.550	10.550	2,453
2026-05-22	10.640	10.640	10.640	10.640	10.640	2,785
2026-05-21	10.430	10.620	10.430	10.540	10.540	2,152
2026-05-20	10.510	10.610	10.510	10.610	10.610	2,989
2026-05-19	10.540	10.630	10.470	10.570	10.570	11,462
2026-05-18	10.570	10.590	10.500	10.500	10.500	2,396
2026-05-15	10.510	10.510	10.510	10.510	10.510	2,246
2026-05-14	10.590	10.630	10.500	10.550	10.550	2,456
2026-05-13	10.620	10.660	10.460	10.460	10.460	2,534
2026-05-12	10.640	10.670	10.590	10.600	10.600	2,932
2026-05-11	10.620	10.660	10.590	10.590	10.590	3,353
2026-05-08	10.530	10.530	10.530	10.530	10.530	3,683
2026-05-07	10.650	10.680	10.500	10.500	10.500	3,165
2026-05-06	10.580	10.670	10.580	10.650	10.650	2,572
2026-05-05	10.530	10.650	10.490	10.490	10.490	3,768
2026-05-04	10.580	10.620	10.510	10.620	10.620	5,677
2026-04-30	10.540	10.540	10.540	10.540	10.540	3,107
2026-04-29	10.510	10.640	10.510	10.590	10.590	2,565
2026-04-28	10.610	10.640	10.580	10.630	10.630	2,320
2026-04-27	10.610	10.650	10.560	10.570	10.570	2,333
2026-04-24	10.540	10.540	10.540	10.540	10.540	2,900
2026-04-23	10.530	10.630	10.530	10.620	10.620	2,115
2026-04-22	10.550	10.650	10.520	10.520	10.520	2,443
2026-04-20	10.590	10.590	10.590	10.590	10.590	2,338
2026-04-17	10.580	10.580	10.580	10.580	10.580	2,351
2026-04-16	10.600	10.650	10.560	10.560	10.560	1,802

← NewerPage 2 of 4 · 240 trading daysOlder →

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.