CBAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 10,760 |
| 2025-10-16 | 4.930 | 5.040 | 4.890 | 4.980 | 4.980 | 8,291 |
| 2025-10-15 | 4.730 | 5.090 | 4.630 | 5.030 | 5.030 | 12,412 |
| 2025-10-14 | 4.630 | 4.780 | 4.570 | 4.750 | 4.750 | 9,071 |
| 2025-10-13 | 4.410 | 4.740 | 4.410 | 4.680 | 4.680 | 14,159 |
| 2025-10-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 12,098 |
| 2025-10-09 | 4.420 | 4.590 | 4.400 | 4.560 | 4.560 | 12,118 |
| 2025-10-08 | 4.070 | 4.590 | 4.050 | 4.390 | 4.390 | 25,578 |
| 2025-10-07 | 3.960 | 4.300 | 3.960 | 4.030 | 4.030 | 18,290 |
| 2025-10-06 | 3.640 | 4.000 | 3.620 | 3.920 | 3.920 | 19,830 |
| 2025-10-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,926 |
| 2025-10-02 | 3.540 | 3.600 | 3.470 | 3.590 | 3.590 | 8,521 |
| 2025-10-01 | 3.580 | 3.640 | 3.500 | 3.590 | 3.590 | 7,933 |
| 2025-09-30 | 3.680 | 3.700 | 3.530 | 3.590 | 3.590 | 10,993 |
| 2025-09-29 | 3.760 | 3.760 | 3.670 | 3.730 | 3.730 | 5,114 |
| 2025-09-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,715 |
| 2025-09-25 | 3.730 | 3.800 | 3.700 | 3.770 | 3.770 | 5,106 |
| 2025-09-24 | 3.810 | 3.850 | 3.750 | 3.790 | 3.790 | 4,987 |
| 2025-09-23 | 3.740 | 3.880 | 3.740 | 3.850 | 3.850 | 4,936 |
| 2025-09-22 | 3.840 | 3.870 | 3.720 | 3.750 | 3.750 | 8,775 |
| 2025-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,961 |
| 2025-09-18 | 3.870 | 3.920 | 3.790 | 3.820 | 3.820 | 7,381 |
| 2025-09-17 | 3.900 | 3.980 | 3.850 | 3.940 | 3.940 | 6,601 |
| 2025-09-16 | 3.840 | 3.990 | 3.760 | 3.950 | 3.950 | 10,462 |
| 2025-09-15 | 3.780 | 3.840 | 3.730 | 3.800 | 3.800 | 6,473 |
| 2025-09-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,885 |
| 2025-09-11 | 3.750 | 3.800 | 3.660 | 3.720 | 3.720 | 9,437 |
| 2025-09-10 | 3.840 | 3.920 | 3.740 | 3.750 | 3.750 | 9,716 |
| 2025-09-09 | 4.170 | 4.220 | 3.680 | 3.710 | 3.710 | 25,647 |
| 2025-09-08 | 3.930 | 4.180 | 3.910 | 4.080 | 4.080 | 17,801 |
| 2025-09-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15,948 |
| 2025-09-04 | 3.550 | 3.660 | 3.510 | 3.660 | 3.660 | 9,255 |
| 2025-09-03 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 7,152 |
| 2025-09-02 | 3.450 | 3.490 | 3.280 | 3.470 | 3.470 | 8,557 |
| 2025-09-01 | 3.510 | 3.530 | 3.420 | 3.460 | 3.460 | 9,921 |
| 2025-08-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 13,562 |
| 2025-08-28 | 3.400 | 3.470 | 3.310 | 3.360 | 3.360 | 13,538 |
| 2025-08-27 | 3.220 | 3.390 | 3.220 | 3.370 | 3.370 | 13,141 |
| 2025-08-26 | 3.050 | 3.320 | 3.050 | 3.230 | 3.230 | 12,079 |
| 2025-08-25 | 3.120 | 3.200 | 3.030 | 3.030 | 3.030 | 9,817 |
| 2025-08-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 14,175 |
| 2025-08-21 | 2.890 | 2.910 | 2.740 | 2.840 | 2.840 | 22,430 |
| 2025-08-20 | 3.030 | 3.070 | 2.860 | 2.870 | 2.870 | 35,168 |
| 2025-08-19 | 3.130 | 3.140 | 2.990 | 3.020 | 3.020 | 18,982 |
| 2025-08-18 | 3.130 | 3.190 | 3.100 | 3.150 | 3.150 | 14,158 |
| 2025-08-15 | 3.070 | 3.150 | 3.020 | 3.150 | 3.150 | 12,620 |
| 2025-08-14 | 3.150 | 3.150 | 3.020 | 3.040 | 3.040 | 14,641 |
| 2025-08-13 | 3.250 | 3.250 | 3.000 | 3.120 | 3.120 | 37,899 |
| 2025-08-12 | 3.540 | 3.550 | 3.240 | 3.280 | 3.280 | 33,096 |
| 2025-08-11 | 3.530 | 3.660 | 3.480 | 3.500 | 3.500 | 19,359 |
| 2025-08-08 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 35,827 |
| 2025-08-07 | 4.190 | 4.310 | 3.700 | 3.730 | 3.730 | 53,299 |
| 2025-08-06 | 4.510 | 4.590 | 4.490 | 4.490 | 4.490 | 4,300 |
| 2025-08-05 | 4.660 | 4.660 | 4.450 | 4.450 | 4.450 | 6,305 |
| 2025-08-04 | 4.620 | 4.670 | 4.590 | 4.600 | 4.600 | 4,185 |
| 2025-08-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 4,665 |
| 2025-07-31 | 4.710 | 4.730 | 4.510 | 4.670 | 4.670 | 5,001 |
| 2025-07-30 | 4.580 | 4.720 | 4.580 | 4.720 | 4.720 | 3,043 |
| 2025-07-29 | 4.640 | 4.750 | 4.620 | 4.630 | 4.630 | 2,880 |
| 2025-07-28 | 4.650 | 4.750 | 4.650 | 4.730 | 4.730 | 3,456 |
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.