CBAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.140 | 4.200 | 4.040 | 4.080 | 4.080 | 7,621 |
| 2025-04-25 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 6,145 |
| 2025-04-24 | 4.100 | 4.270 | 4.060 | 4.200 | 4.200 | 6,937 |
| 2025-04-23 | 3.940 | 4.240 | 3.940 | 4.090 | 4.090 | 10,887 |
| 2025-04-22 | 3.930 | 4.000 | 3.870 | 3.990 | 3.990 | 7,345 |
| 2025-04-17 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 8,348 |
| 2025-04-16 | 4.010 | 4.010 | 3.870 | 3.900 | 3.900 | 12,276 |
| 2025-04-15 | 4.060 | 4.070 | 3.990 | 4.030 | 4.030 | 5,913 |
| 2025-04-14 | 4.220 | 4.230 | 3.970 | 4.000 | 4.000 | 9,521 |
| 2025-04-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 8,070 |
| 2025-04-10 | 4.010 | 4.130 | 3.900 | 3.900 | 3.900 | 10,351 |
| 2025-04-09 | 3.640 | 4.050 | 3.610 | 3.930 | 3.930 | 16,999 |
| 2025-04-08 | 3.850 | 4.080 | 3.620 | 3.620 | 3.620 | 27,466 |
| 2025-04-07 | 4.130 | 4.130 | 3.800 | 3.850 | 3.850 | 30,955 |
| 2025-04-04 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 36,832 |
| 2025-04-03 | 4.740 | 4.850 | 4.610 | 4.620 | 4.620 | 15,120 |
| 2025-04-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 23,327 |
| 2025-04-01 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 16,590 |
| 2025-03-31 | 4.890 | 4.950 | 4.700 | 4.780 | 4.780 | 10,677 |
| 2025-03-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 10,018 |
| 2025-03-27 | 4.940 | 4.990 | 4.680 | 4.680 | 4.680 | 18,513 |
| 2025-03-26 | 4.930 | 5.000 | 4.850 | 4.930 | 4.930 | 8,494 |
| 2025-03-25 | 5.070 | 5.090 | 4.790 | 4.840 | 4.840 | 13,312 |
| 2025-03-24 | 5.050 | 5.180 | 5.000 | 5.000 | 5.000 | 7,827 |
| 2025-03-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 9,933 |
| 2025-03-20 | 5.130 | 5.340 | 5.050 | 5.050 | 5.050 | 7,117 |
| 2025-03-19 | 5.160 | 5.300 | 5.100 | 5.170 | 5.170 | 5,530 |
| 2025-03-18 | 5.080 | 5.360 | 4.970 | 5.270 | 5.270 | 6,900 |
| 2025-03-17 | 5.000 | 5.200 | 4.970 | 5.200 | 5.200 | 5,292 |
| 2025-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,394 |
| 2025-03-13 | 4.920 | 5.220 | 4.920 | 5.070 | 5.070 | 4,716 |
| 2025-03-12 | 4.940 | 5.240 | 4.910 | 5.000 | 5.000 | 6,132 |
| 2025-03-11 | 5.160 | 5.230 | 4.870 | 5.080 | 5.080 | 8,774 |
| 2025-03-10 | 5.200 | 5.370 | 5.140 | 5.270 | 5.270 | 4,398 |
| 2025-03-07 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 5,915 |
| 2025-03-06 | 5.000 | 5.290 | 5.000 | 5.220 | 5.220 | 3,588 |
| 2025-03-05 | 5.180 | 5.280 | 4.990 | 5.020 | 5.020 | 3,928 |
| 2025-02-28 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 4,308 |
| 2025-02-27 | 5.570 | 5.680 | 5.190 | 5.300 | 5.300 | 5,734 |
| 2025-02-26 | 5.870 | 6.190 | 5.530 | 5.530 | 5.530 | 7,117 |
| 2025-02-25 | 5.800 | 5.930 | 5.760 | 5.770 | 5.770 | 4,353 |
| 2025-02-24 | 5.870 | 6.010 | 5.830 | 5.830 | 5.830 | 3,749 |
| 2025-02-21 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 4,753 |
| 2025-02-20 | 5.870 | 6.150 | 5.800 | 6.150 | 6.150 | 9,269 |
| 2025-02-19 | 5.700 | 6.000 | 5.700 | 5.970 | 5.970 | 18,414 |
| 2025-02-18 | 5.750 | 5.910 | 5.690 | 5.880 | 5.880 | 4,201 |
| 2025-02-17 | 5.710 | 5.990 | 5.710 | 5.740 | 5.740 | 5,206 |
| 2025-02-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 4,212 |
| 2025-02-13 | 5.640 | 5.770 | 5.500 | 5.680 | 5.680 | 3,442 |
| 2025-02-12 | 5.620 | 5.770 | 5.440 | 5.770 | 5.770 | 5,337 |
| 2025-02-11 | 5.250 | 5.790 | 5.190 | 5.790 | 5.790 | 9,422 |
| 2025-02-10 | 5.380 | 5.530 | 5.170 | 5.390 | 5.390 | 6,920 |
| 2025-02-07 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 3,853 |
| 2025-02-06 | 5.180 | 5.540 | 5.180 | 5.540 | 5.540 | 6,515 |
| 2025-02-05 | 5.260 | 5.320 | 5.150 | 5.240 | 5.240 | 4,735 |
| 2025-02-04 | 5.300 | 5.380 | 5.190 | 5.260 | 5.260 | 5,754 |
| 2025-02-03 | 5.440 | 5.440 | 5.220 | 5.360 | 5.360 | 4,927 |
| 2025-01-31 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 5,330 |
| 2025-01-30 | 5.050 | 5.490 | 5.050 | 5.360 | 5.360 | 10,023 |
| 2025-01-29 | 4.750 | 5.060 | 4.750 | 5.000 | 5.000 | 5,722 |
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.