CBAV3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.250	11.300	11.070	11.070	11.070	2,101
2026-10-06	11.300	11.300	11.180	11.190	11.190	3,026
2026-10-05	11.240	11.310	11.180	11.290	11.290	2,504
2026-10-02	11.160	11.160	11.160	11.160	11.160	2,102
2026-10-01	11.240	11.250	11.150	11.150	11.150	2,036
2026-09-30	11.310	11.310	11.310	11.310	11.310	0
2026-09-28	11.180	11.310	11.170	11.310	11.310	1,955
2026-09-25	11.220	11.220	11.220	11.220	11.220	1,302
2026-09-24	11.250	11.300	11.210	11.210	11.210	1,670
2026-09-23	11.280	11.290	11.170	11.170	11.170	1,539
2026-09-22	11.240	11.290	11.200	11.290	11.290	2,250
2026-09-21	11.250	11.290	11.190	11.250	11.250	2,023
2026-09-18	11.250	11.250	11.250	11.250	11.250	1,904
2026-09-17	11.250	11.250	11.170	11.250	11.250	1,985
2026-09-16	11.130	11.220	11.130	11.210	11.210	2,005
2026-09-15	11.120	11.200	11.120	11.190	11.190	1,849
2026-09-14	11.230	11.230	11.140	11.140	11.140	1,966
2026-09-11	11.250	11.250	11.250	11.250	11.250	1,655
2026-09-10	11.250	11.250	11.140	11.240	11.240	2,013
2026-09-09	11.110	11.190	11.110	11.190	11.190	1,895
2026-09-08	11.100	11.200	11.100	11.200	11.200	2,779
2026-09-04	11.100	11.100	11.100	11.100	11.100	2,680
2026-09-03	11.240	11.240	11.150	11.220	11.220	1,556
2026-09-02	11.200	11.240	11.150	11.240	11.240	2,620
2026-09-01	11.230	11.230	11.080	11.200	11.200	2,618
2026-08-31	11.270	11.290	11.180	11.290	11.290	2,064
2026-08-28	11.290	11.290	11.290	11.290	11.290	1,949
2026-08-27	11.170	11.250	11.150	11.250	11.250	2,044
2026-08-26	11.120	11.200	11.120	11.130	11.130	2,135
2026-08-25	11.140	11.200	11.110	11.200	11.200	2,593
2026-08-24	11.150	11.200	11.110	11.180	11.180	2,013
2026-08-21	11.280	11.280	11.280	11.280	11.280	1,987
2026-08-20	11.080	11.170	11.060	11.170	11.170	2,196
2026-08-19	11.200	11.200	11.060	11.060	11.060	2,187
2026-08-18	11.080	11.190	11.040	11.190	11.190	2,361
2026-08-17	11.050	11.160	11.050	11.160	11.160	2,507
2026-08-14	11.140	11.140	11.140	11.140	11.140	1,846
2026-08-13	11.040	11.160	11.040	11.120	11.120	2,295
2026-08-12	11.120	11.140	11.030	11.140	11.140	3,619
2026-08-11	11.060	11.170	11.000	11.130	11.130	3,516
2026-08-10	11.140	11.140	11.070	11.070	11.070	2,107
2026-08-07	11.160	11.160	11.160	11.160	11.160	3,786
2026-08-06	11.060	11.130	11.060	11.130	11.130	2,929
2026-08-05	11.150	11.200	11.080	11.160	11.160	2,492
2026-08-04	11.110	11.130	11.030	11.130	11.130	2,746
2026-08-03	11.100	11.110	11.010	11.020	11.020	1,950
2026-07-31	10.960	10.960	10.960	10.960	10.960	2,116
2026-07-30	10.970	11.010	10.890	10.920	10.920	2,609
2026-07-29	10.960	10.960	10.900	10.900	10.900	1,859
2026-07-28	10.910	10.960	10.890	10.960	10.960	1,832
2026-07-27	10.870	10.950	10.860	10.860	10.860	2,457
2026-07-24	10.850	10.850	10.850	10.850	10.850	1,588
2026-07-23	10.820	10.900	10.810	10.900	10.900	1,789
2026-07-22	10.770	10.860	10.770	10.790	10.790	2,028
2026-07-21	10.800	10.850	10.800	10.830	10.830	2,070
2026-07-20	10.790	10.850	10.760	10.790	10.790	2,255
2026-07-17	10.850	10.850	10.850	10.850	10.850	1,939
2026-07-16	10.840	10.860	10.780	10.840	10.840	1,609
2026-07-15	10.840	10.850	10.750	10.770	10.770	1,915
2026-07-14	10.760	10.830	10.740	10.780	10.780	2,766

Page 1 of 8 · 452 trading daysOlder →

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.