CBAV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	10.570	10.680	10.560	10.560	10.560	1,725
2026-04-14	10.620	10.680	10.570	10.570	10.570	2,385
2026-04-13	10.650	10.700	10.550	10.580	10.580	3,664
2026-04-10	10.620	10.620	10.620	10.620	10.620	2,286
2026-04-09	10.600	10.700	10.580	10.700	10.700	4,406
2026-04-08	10.530	10.610	10.510	10.600	10.600	3,568
2026-04-07	10.450	10.540	10.430	10.430	10.430	2,504
2026-04-06	10.510	10.590	10.470	10.560	10.560	2,216
2026-04-02	10.580	10.580	10.580	10.580	10.580	3,784
2026-04-01	10.460	10.600	10.450	10.600	10.600	7,224
2026-03-31	10.390	10.520	10.390	10.500	10.500	4,932
2026-03-30	10.330	10.390	10.320	10.380	10.380	3,117
2026-03-27	10.240	10.240	10.240	10.240	10.240	2,343
2026-03-26	10.340	10.360	10.260	10.320	10.320	2,232
2026-03-25	10.260	10.370	10.240	10.370	10.370	3,214
2026-03-24	10.310	10.330	10.240	10.240	10.240	2,590
2026-03-23	10.270	10.390	10.260	10.390	10.390	3,509
2026-03-20	10.260	10.260	10.260	10.260	10.260	2,625
2026-03-19	10.240	10.350	10.240	10.300	10.300	3,710
2026-03-18	10.300	10.360	10.280	10.300	10.300	3,383
2026-03-17	10.270	10.420	10.270	10.380	10.380	4,094
2026-03-16	10.370	10.410	10.330	10.410	10.410	4,325
2026-03-13	10.300	10.300	10.300	10.300	10.300	4,191
2026-03-12	10.220	10.420	10.200	10.330	10.330	7,147
2026-03-11	10.230	10.300	10.160	10.170	10.170	5,753
2026-03-10	10.120	10.240	10.120	10.240	10.240	4,445
2026-03-09	10.050	10.250	10.000	10.250	10.250	6,213
2026-03-06	10.160	10.160	10.160	10.160	10.160	4,114
2026-03-05	10.080	10.190	9.820	10.180	10.180	5,423
2026-03-04	10.110	10.190	10.100	10.110	10.110	3,239
2026-03-03	10.180	10.180	10.100	10.130	10.130	4,002
2026-03-02	10.100	10.200	10.090	10.200	10.200	5,332
2026-02-27	10.060	10.060	10.060	10.060	10.060	4,347
2026-02-26	10.180	10.230	10.180	10.200	10.200	2,704
2026-02-25	10.110	10.260	10.100	10.140	10.140	5,364
2026-02-24	10.110	10.240	10.110	10.240	10.240	4,761
2026-02-23	10.150	10.210	10.050	10.200	10.200	3,402
2026-02-20	10.100	10.100	10.100	10.100	10.100	4,592
2026-02-19	10.150	10.200	10.120	10.120	10.120	2,835
2026-02-18	10.200	10.210	10.010	10.150	10.150	4,178
2026-02-13	10.060	10.060	10.060	10.060	10.060	6,529
2026-02-12	10.140	10.210	10.140	10.200	10.200	4,575
2026-02-11	10.110	10.240	10.110	10.240	10.240	5,704
2026-02-10	10.060	10.240	10.060	10.070	10.070	4,709
2026-02-09	10.120	10.270	10.110	10.240	10.240	5,051
2026-02-06	10.250	10.250	10.250	10.250	10.250	6,240
2026-02-05	10.250	10.260	10.010	10.020	10.020	6,348
2026-02-04	10.160	10.280	10.160	10.220	10.220	9,148
2026-02-03	10.280	10.330	10.130	10.150	10.150	9,686
2026-02-02	10.170	10.270	10.070	10.200	10.200	15,441
2026-01-30	10.280	10.280	9.910	10.210	10.210	14,311
2026-01-29	10.150	10.520	9.700	10.250	10.250	13,185
2026-01-28	9.830	10.290	9.750	10.080	10.080	11,576
2026-01-27	9.810	10.130	9.700	9.750	9.750	10,158
2026-01-26	9.460	10.140	9.400	9.720	9.720	16,416
2026-01-23	9.220	9.220	9.220	9.220	9.220	16,299
2026-01-22	9.050	9.100	8.750	8.890	8.890	7,513
2026-01-21	8.760	9.050	8.690	9.020	9.020	10,096
2026-01-20	8.500	8.730	8.400	8.730	8.730	6,954
2026-01-19	8.210	8.540	7.980	8.530	8.530	7,412

← NewerPage 3 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.