CBAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2,804 |
| 2025-07-24 | 4.750 | 4.770 | 4.630 | 4.720 | 4.720 | 2,717 |
| 2025-07-23 | 4.680 | 4.800 | 4.660 | 4.790 | 4.790 | 3,370 |
| 2025-07-22 | 4.560 | 4.890 | 4.500 | 4.680 | 4.680 | 6,988 |
| 2025-07-21 | 4.480 | 4.620 | 4.480 | 4.500 | 4.500 | 3,524 |
| 2025-07-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5,248 |
| 2025-07-17 | 4.580 | 4.700 | 4.580 | 4.620 | 4.620 | 3,213 |
| 2025-07-16 | 4.580 | 4.700 | 4.580 | 4.630 | 4.630 | 4,186 |
| 2025-07-15 | 4.660 | 4.720 | 4.570 | 4.660 | 4.660 | 4,904 |
| 2025-07-14 | 4.810 | 4.900 | 4.620 | 4.700 | 4.700 | 5,534 |
| 2025-07-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,945 |
| 2025-07-10 | 4.690 | 4.900 | 4.600 | 4.750 | 4.750 | 4,747 |
| 2025-07-09 | 4.900 | 4.970 | 4.780 | 4.800 | 4.800 | 3,821 |
| 2025-07-08 | 4.800 | 4.990 | 4.800 | 4.990 | 4.990 | 5,812 |
| 2025-07-07 | 4.890 | 4.890 | 4.770 | 4.850 | 4.850 | 4,435 |
| 2025-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,456 |
| 2025-07-03 | 4.770 | 4.990 | 4.770 | 4.930 | 4.930 | 7,689 |
| 2025-07-02 | 4.760 | 4.940 | 4.760 | 4.850 | 4.850 | 5,790 |
| 2025-07-01 | 4.750 | 4.850 | 4.750 | 4.760 | 4.760 | 5,035 |
| 2025-06-30 | 4.710 | 4.840 | 4.690 | 4.720 | 4.720 | 7,043 |
| 2025-06-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 8,722 |
| 2025-06-26 | 4.620 | 4.710 | 4.320 | 4.620 | 4.620 | 10,337 |
| 2025-06-25 | 4.350 | 4.500 | 4.230 | 4.310 | 4.310 | 4,601 |
| 2025-06-24 | 4.230 | 4.350 | 4.200 | 4.230 | 4.230 | 4,580 |
| 2025-06-23 | 4.200 | 4.280 | 4.160 | 4.260 | 4.260 | 4,786 |
| 2025-06-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6,164 |
| 2025-06-18 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 5,149 |
| 2025-06-17 | 4.540 | 4.540 | 4.280 | 4.280 | 4.280 | 9,081 |
| 2025-06-16 | 4.370 | 4.530 | 4.340 | 4.490 | 4.490 | 4,583 |
| 2025-06-13 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 8,283 |
| 2025-06-12 | 4.470 | 4.590 | 4.410 | 4.590 | 4.590 | 3,085 |
| 2025-06-11 | 4.590 | 4.660 | 4.450 | 4.470 | 4.470 | 4,068 |
| 2025-06-10 | 4.490 | 4.650 | 4.490 | 4.550 | 4.550 | 4,838 |
| 2025-06-09 | 4.330 | 4.570 | 4.290 | 4.570 | 4.570 | 7,939 |
| 2025-06-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 8,124 |
| 2025-06-05 | 4.550 | 4.590 | 4.350 | 4.360 | 4.360 | 8,596 |
| 2025-06-04 | 4.590 | 4.660 | 4.430 | 4.620 | 4.620 | 4,634 |
| 2025-06-03 | 4.510 | 4.630 | 4.430 | 4.630 | 4.630 | 6,451 |
| 2025-06-02 | 4.700 | 4.750 | 4.510 | 4.580 | 4.580 | 6,027 |
| 2025-05-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7,264 |
| 2025-05-29 | 4.720 | 4.770 | 4.620 | 4.750 | 4.750 | 4,123 |
| 2025-05-28 | 4.830 | 4.830 | 4.670 | 4.770 | 4.770 | 5,495 |
| 2025-05-27 | 4.700 | 4.850 | 4.700 | 4.800 | 4.800 | 4,114 |
| 2025-05-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 4,261 |
| 2025-05-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,768 |
| 2025-05-22 | 4.600 | 4.750 | 4.600 | 4.730 | 4.730 | 5,359 |
| 2025-05-21 | 4.730 | 4.820 | 4.660 | 4.720 | 4.720 | 5,585 |
| 2025-05-20 | 4.670 | 4.770 | 4.640 | 4.700 | 4.700 | 4,469 |
| 2025-05-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 5,719 |
| 2025-05-16 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 7,316 |
| 2025-05-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 5,687 |
| 2025-05-14 | 4.870 | 4.970 | 4.810 | 4.880 | 4.880 | 8,640 |
| 2025-05-13 | 4.720 | 4.910 | 4.700 | 4.810 | 4.810 | 7,061 |
| 2025-05-12 | 4.420 | 4.840 | 4.420 | 4.750 | 4.750 | 16,667 |
| 2025-05-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-05-06 | 3.880 | 4.000 | 3.880 | 3.890 | 3.890 | 8,428 |
| 2025-05-05 | 4.040 | 4.040 | 3.830 | 3.940 | 3.940 | 12,834 |
| 2025-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,532 |
| 2025-04-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 12,373 |
| 2025-04-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,863 |
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.