CBAV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.980 | 5.010 | 4.750 | 4.790 | 4.790 | 7,517 |
| 2025-01-27 | 4.940 | 5.100 | 4.930 | 4.930 | 4.930 | 5,240 |
| 2025-01-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 4,133 |
| 2025-01-23 | 4.940 | 5.080 | 4.940 | 5.080 | 5.080 | 4,716 |
| 2025-01-22 | 5.170 | 5.170 | 4.960 | 5.050 | 5.050 | 5,290 |
| 2025-01-21 | 5.110 | 5.200 | 5.050 | 5.200 | 5.200 | 5,690 |
| 2025-01-20 | 5.120 | 5.220 | 5.000 | 5.050 | 5.050 | 5,188 |
| 2025-01-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,859 |
| 2025-01-16 | 4.990 | 5.110 | 4.870 | 5.010 | 5.010 | 5,140 |
| 2025-01-15 | 4.590 | 5.050 | 4.570 | 4.970 | 4.970 | 7,237 |
| 2025-01-14 | 4.670 | 4.770 | 4.570 | 4.580 | 4.580 | 5,331 |
| 2025-01-13 | 4.640 | 4.690 | 4.560 | 4.610 | 4.610 | 4,463 |
| 2025-01-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 4,233 |
| 2025-01-09 | 4.810 | 4.860 | 4.650 | 4.750 | 4.750 | 5,114 |
| 2025-01-08 | 4.680 | 4.800 | 4.540 | 4.800 | 4.800 | 5,492 |
| 2025-01-07 | 4.530 | 4.730 | 4.500 | 4.730 | 4.730 | 6,074 |
| 2025-01-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9,966 |
| 2025-01-03 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 6,206 |
| 2025-01-02 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 8,222 |
| 2024-12-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 7,715 |
| 2024-12-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 7,188 |
| 2024-12-26 | 4.800 | 4.860 | 4.690 | 4.710 | 4.710 | 8,243 |
| 2024-12-23 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 8,674 |
| 2024-12-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 6,054 |
| 2024-12-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 7,404 |
| 2024-12-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,616 |
| 2024-12-17 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 5,954 |
| 2024-12-16 | 5.890 | 6.020 | 5.610 | 5.740 | 5.740 | 4,379 |
| 2024-12-13 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 4,026 |
| 2024-12-12 | 6.290 | 6.290 | 5.840 | 5.920 | 5.920 | 5,107 |
| 2024-12-11 | 6.320 | 6.380 | 6.130 | 6.230 | 6.230 | 4,521 |
| 2024-12-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.