CBAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 8,617 |
| 2026-01-15 | 8.670 | 8.750 | 8.230 | 8.270 | 8.270 | 8,671 |
| 2026-01-14 | 8.960 | 8.960 | 8.580 | 8.850 | 8.850 | 9,608 |
| 2026-01-13 | 9.010 | 9.170 | 8.830 | 8.880 | 8.880 | 11,301 |
| 2026-01-12 | 8.700 | 9.000 | 8.560 | 9.000 | 9.000 | 10,278 |
| 2026-01-09 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 15,423 |
| 2026-01-08 | 8.040 | 8.380 | 7.700 | 8.380 | 8.380 | 8,194 |
| 2026-01-07 | 7.640 | 8.090 | 7.580 | 8.080 | 8.080 | 8,998 |
| 2026-01-06 | 7.510 | 7.790 | 7.460 | 7.770 | 7.770 | 9,830 |
| 2026-01-05 | 6.950 | 7.550 | 6.950 | 7.510 | 7.510 | 13,159 |
| 2026-01-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 5,347 |
| 2025-12-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,365 |
| 2025-12-29 | 7.190 | 7.330 | 7.000 | 7.080 | 7.080 | 6,682 |
| 2025-12-26 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 8,520 |
| 2025-12-23 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 6,520 |
| 2025-12-22 | 6.600 | 6.820 | 6.380 | 6.820 | 6.820 | 6,750 |
| 2025-12-19 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 5,125 |
| 2025-12-18 | 6.380 | 6.750 | 6.280 | 6.750 | 6.750 | 8,077 |
| 2025-12-17 | 6.520 | 6.520 | 6.220 | 6.260 | 6.260 | 4,324 |
| 2025-12-16 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 6,141 |
| 2025-12-15 | 6.190 | 6.470 | 6.190 | 6.430 | 6.430 | 6,594 |
| 2025-12-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,682 |
| 2025-12-11 | 6.200 | 6.300 | 6.050 | 6.300 | 6.300 | 5,046 |
| 2025-12-10 | 6.250 | 6.300 | 6.130 | 6.240 | 6.240 | 5,374 |
| 2025-12-09 | 6.230 | 6.230 | 5.920 | 6.190 | 6.190 | 7,825 |
| 2025-12-08 | 6.050 | 6.330 | 6.020 | 6.310 | 6.310 | 7,525 |
| 2025-12-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,159 |
| 2025-12-04 | 6.160 | 6.190 | 6.000 | 6.140 | 6.140 | 7,751 |
| 2025-12-03 | 5.900 | 6.200 | 5.900 | 6.120 | 6.120 | 7,928 |
| 2025-12-02 | 5.960 | 6.050 | 5.680 | 5.910 | 5.910 | 11,585 |
| 2025-12-01 | 5.640 | 5.970 | 5.620 | 5.940 | 5.940 | 11,440 |
| 2025-11-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 11,450 |
| 2025-11-27 | 5.320 | 5.450 | 5.300 | 5.330 | 5.330 | 4,665 |
| 2025-11-26 | 5.210 | 5.430 | 5.210 | 5.250 | 5.250 | 5,812 |
| 2025-11-25 | 5.050 | 5.330 | 5.050 | 5.230 | 5.230 | 8,739 |
| 2025-11-24 | 4.940 | 5.240 | 4.940 | 5.090 | 5.090 | 11,427 |
| 2025-11-21 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 11,019 |
| 2025-11-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 11,309 |
| 2025-11-18 | 5.050 | 5.220 | 4.960 | 4.980 | 4.980 | 5,634 |
| 2025-11-17 | 4.730 | 5.110 | 4.720 | 5.000 | 5.000 | 11,115 |
| 2025-11-14 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 14,365 |
| 2025-11-13 | 5.110 | 5.180 | 4.900 | 4.920 | 4.920 | 8,099 |
| 2025-11-12 | 5.250 | 5.340 | 5.070 | 5.140 | 5.140 | 7,757 |
| 2025-11-11 | 5.340 | 5.410 | 5.180 | 5.200 | 5.200 | 7,807 |
| 2025-11-10 | 5.050 | 5.340 | 4.970 | 5.320 | 5.320 | 8,118 |
| 2025-11-07 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 8,159 |
| 2025-11-06 | 4.980 | 5.400 | 4.910 | 4.960 | 4.960 | 11,514 |
| 2025-11-05 | 4.910 | 5.130 | 4.910 | 5.030 | 5.030 | 6,907 |
| 2025-11-04 | 5.000 | 5.030 | 4.880 | 4.880 | 4.880 | 6,427 |
| 2025-11-03 | 5.160 | 5.180 | 5.000 | 5.010 | 5.010 | 9,353 |
| 2025-10-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 7,449 |
| 2025-10-30 | 5.210 | 5.380 | 5.170 | 5.220 | 5.220 | 6,296 |
| 2025-10-29 | 5.400 | 5.580 | 5.220 | 5.310 | 5.310 | 8,548 |
| 2025-10-28 | 5.620 | 5.700 | 5.400 | 5.450 | 5.450 | 8,736 |
| 2025-10-27 | 5.270 | 5.660 | 5.260 | 5.630 | 5.630 | 13,752 |
| 2025-10-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7,190 |
| 2025-10-23 | 4.980 | 5.160 | 4.980 | 5.080 | 5.080 | 6,706 |
| 2025-10-22 | 4.970 | 5.130 | 4.960 | 5.000 | 5.000 | 5,170 |
| 2025-10-21 | 5.080 | 5.120 | 4.930 | 5.050 | 5.050 | 7,089 |
| 2025-10-20 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 7,797 |
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.