Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CBAV3 - CBA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,87 | 3,93 | +1,81% | 3,86 | 3,97 | 3,91 | 3,92 | 3,94 | 9.142 | 2.220.589.400 |
| 16/4/2025 | 4,00 | 3,86 | -3,74% | 3,86 | 4,03 | 3,92 | 3,86 | 3,87 | 7.162 | 2.254.303.100 |
| 15/4/2025 | 4,04 | 4,01 | -0,25% | 3,99 | 4,07 | 4,03 | 4,00 | 4,01 | 6.516 | 1.734.904.300 |
| 14/4/2025 | 4,14 | 4,02 | -1,47% | 3,96 | 4,20 | 4,06 | 4,01 | 4,02 | 8.443 | 2.172.225.300 |
| 11/4/2025 | 4,01 | 4,08 | +3,82% | 3,96 | 4,22 | 4,08 | 4,08 | 4,13 | 6.710 | 3.069.404.800 |
| 10/4/2025 | 4,00 | 3,93 | -0,76% | 3,90 | 4,14 | 4,00 | 3,92 | 3,93 | 12.840 | 4.773.641.800 |
| 9/4/2025 | 3,62 | 3,96 | +9,70% | 3,60 | 4,03 | 3,80 | 3,96 | 4,00 | 9.087 | 4.701.854.000 |
| 8/4/2025 | 3,88 | 3,61 | -5,99% | 3,61 | 4,08 | 3,77 | 3,61 | 3,63 | 11.780 | 5.104.413.600 |
| 7/4/2025 | 4,10 | 3,84 | -6,57% | 3,80 | 4,10 | 3,89 | 3,83 | 3,84 | 15.630 | 5.454.759.300 |
| 4/4/2025 | 4,50 | 4,11 | -11,04% | 4,07 | 4,51 | 4,19 | 4,11 | 4,12 | 12.316 | 5.235.327.100 |
| 3/4/2025 | 4,68 | 4,62 | -1,70% | 4,60 | 4,84 | 4,67 | 4,62 | 4,63 | 9.240 | 2.656.658.800 |
| 2/4/2025 | 5,17 | 4,70 | -9,44% | 4,68 | 5,17 | 4,82 | 4,69 | 4,71 | 12.972 | 6.392.787.600 |
| 1/4/2025 | 4,86 | 5,19 | +7,90% | 4,83 | 5,34 | 5,13 | 5,19 | 5,20 | 10.786 | 4.108.992.100 |
| 31/3/2025 | 4,85 | 4,81 | -0,82% | 4,70 | 4,90 | 4,78 | 4,81 | 4,84 | 5.221 | 5.473.196.000 |
| 28/3/2025 | 4,76 | 4,85 | +4,08% | 4,73 | 5,06 | 4,91 | 4,85 | 4,86 | 9.269 | 3.870.770.900 |
| 27/3/2025 | 4,96 | 4,66 | -5,67% | 4,66 | 4,97 | 4,74 | 4,65 | 4,68 | 9.388 | 4.021.368.800 |
| 26/3/2025 | 4,89 | 4,94 | +1,23% | 4,84 | 4,99 | 4,91 | 4,93 | 4,95 | 5.069 | 1.566.466.500 |
| 25/3/2025 | 5,04 | 4,88 | -2,59% | 4,81 | 5,08 | 4,95 | 4,87 | 4,88 | 6.820 | 2.134.949.200 |
| 24/3/2025 | 5,04 | 5,01 | -0,20% | 5,00 | 5,18 | 5,08 | 5,01 | 5,02 | 6.257 | 1.745.832.500 |
| 21/3/2025 | 5,02 | 5,02 | -0,40% | 4,95 | 5,10 | 5,00 | 5,00 | 5,02 | 9.357 | 2.135.129.200 |
| 20/3/2025 | 5,19 | 5,04 | -3,26% | 5,04 | 5,35 | 5,13 | 5,04 | 5,06 | 5.658 | 1.584.077.700 |
| 19/3/2025 | 5,20 | 5,21 | -0,19% | 5,11 | 5,31 | 5,21 | 5,21 | 5,22 | 8.542 | 1.856.013.500 |
| 18/3/2025 | 5,25 | 5,22 | +0,97% | 4,96 | 5,35 | 5,13 | 5,17 | 5,22 | 8.598 | 2.494.301.200 |
| 17/3/2025 | 5,01 | 5,17 | +3,61% | 4,96 | 5,18 | 5,09 | 5,14 | 5,18 | 6.081 | 1.926.308.400 |
| 14/3/2025 | 5,16 | 4,99 | -3,29% | 4,99 | 5,22 | 5,07 | 4,99 | 5,00 | 8.909 | 1.901.660.500 |
| 13/3/2025 | 5,02 | 5,16 | +3,20% | 5,01 | 5,23 | 5,14 | 5,14 | 5,17 | 5.664 | 1.421.570.900 |
| 12/3/2025 | 5,10 | 5,00 | -0,99% | 4,92 | 5,26 | 5,07 | 4,98 | 5,01 | 5.493 | 2.500.392.800 |
| 11/3/2025 | 5,23 | 5,05 | -3,26% | 4,87 | 5,24 | 5,00 | 5,02 | 5,05 | 7.402 | 2.340.581.400 |
| 10/3/2025 | 5,23 | 5,22 | -0,57% | 5,14 | 5,40 | 5,24 | 5,21 | 5,25 | 6.340 | 1.276.590.600 |
| 7/3/2025 | 5,20 | 5,25 | +0,77% | 5,07 | 5,33 | 5,22 | 5,24 | 5,25 | 7.761 | 1.518.383.200 |
| 6/3/2025 | 5,04 | 5,21 | +4,20% | 5,04 | 5,29 | 5,19 | 5,21 | 5,24 | 9.189 | 2.672.171.500 |
| 5/3/2025 | 5,11 | 5,00 | -3,66% | 4,98 | 5,17 | 5,06 | 5,00 | 5,02 | 3.438 | 1.087.198.200 |
| 28/2/2025 | 5,19 | 5,19 | -0,76% | 5,10 | 5,28 | 5,17 | 5,18 | 5,20 | 8.397 | 2.498.785.200 |
| 27/2/2025 | 5,52 | 5,23 | -6,10% | 5,18 | 5,66 | 5,37 | 5,23 | 5,24 | 8.302 | 2.578.069.600 |
| 26/2/2025 | 6,00 | 5,57 | -5,11% | 5,55 | 6,21 | 5,69 | 5,56 | 5,58 | 8.781 | 3.279.206.200 |
| 25/2/2025 | 5,87 | 5,87 | -0,34% | 5,75 | 5,92 | 5,84 | 5,84 | 5,87 | 3.354 | 979.963.100 |
| 24/2/2025 | 5,98 | 5,89 | -1,01% | 5,83 | 6,00 | 5,90 | 5,89 | 5,90 | 2.436 | 1.099.507.500 |
| 21/2/2025 | 6,08 | 5,95 | -2,46% | 5,89 | 6,10 | 5,96 | 5,91 | 5,96 | 4.009 | 1.968.246.400 |
| 20/2/2025 | 5,90 | 6,10 | +3,92% | 5,89 | 6,14 | 6,03 | 6,08 | 6,10 | 6.932 | 2.278.855.900 |
| 19/2/2025 | 5,77 | 5,87 | +1,38% | 5,72 | 6,00 | 5,92 | 5,86 | 5,89 | 8.388 | 1.842.579.000 |
| 18/2/2025 | 5,88 | 5,79 | -1,70% | 5,70 | 5,92 | 5,78 | 5,75 | 5,80 | 5.609 | 1.726.400.300 |
| 17/2/2025 | 5,82 | 5,89 | +0,86% | 5,78 | 6,00 | 5,91 | 5,85 | 5,89 | 6.075 | 1.473.671.100 |
| 14/2/2025 | 5,74 | 5,84 | +2,10% | 5,69 | 5,85 | 5,78 | 5,80 | 5,84 | 7.918 | 2.062.620.000 |
| 13/2/2025 | 5,58 | 5,72 | +2,51% | 5,53 | 5,77 | 5,66 | 5,67 | 5,73 | 4.102 | 1.201.744.100 |
| 12/2/2025 | 5,63 | 5,58 | -2,79% | 5,44 | 5,73 | 5,57 | 5,58 | 5,64 | 8.264 | 2.231.461.300 |
| 11/2/2025 | 5,34 | 5,74 | +5,51% | 5,18 | 5,75 | 5,49 | 5,71 | 5,74 | 8.607 | 4.405.594.100 |
| 10/2/2025 | 5,36 | 5,44 | -1,09% | 5,36 | 5,52 | 5,43 | 5,43 | 5,44 | 7.362 | 2.199.047.800 |
| 7/2/2025 | 5,48 | 5,50 | 0,00% | 5,39 | 5,53 | 5,46 | 5,50 | 5,52 | 5.236 | 1.508.040.200 |
| 6/2/2025 | 5,22 | 5,50 | +5,77% | 5,22 | 5,53 | 5,42 | 5,50 | 5,52 | 5.576 | 1.836.685.700 |
| 5/2/2025 | 5,25 | 5,20 | -1,14% | 5,16 | 5,33 | 5,23 | 5,20 | 5,21 | 3.996 | 993.536.700 |
| 4/2/2025 | 5,30 | 5,26 | -0,57% | 5,18 | 5,38 | 5,29 | 5,26 | 5,31 | 6.441 | 2.277.387.100 |
| 3/2/2025 | 5,36 | 5,29 | -2,76% | 5,22 | 5,42 | 5,28 | 5,27 | 5,30 | 6.706 | 1.934.202.500 |
| 31/1/2025 | 5,45 | 5,44 | 0,00% | 5,39 | 5,58 | 5,47 | 5,44 | 5,48 | 11.447 | 2.417.631.100 |
| 30/1/2025 | 5,03 | 5,44 | +9,02% | 5,03 | 5,49 | 5,36 | 5,42 | 5,44 | 13.816 | 3.815.846.800 |
| 29/1/2025 | 4,84 | 4,99 | +3,96% | 4,84 | 5,08 | 4,99 | 4,99 | 5,00 | 7.803 | 2.617.054.400 |
| 28/1/2025 | 4,97 | 4,80 | -3,81% | 4,75 | 4,99 | 4,83 | 4,80 | 4,81 | 6.144 | 1.751.245.700 |
| 27/1/2025 | 5,00 | 4,99 | -1,38% | 4,93 | 5,10 | 5,00 | 4,99 | 5,01 | 9.298 | 2.084.310.600 |
| 24/1/2025 | 5,07 | 5,06 | -0,39% | 5,01 | 5,16 | 5,06 | 5,04 | 5,07 | 2.840 | 891.669.400 |
| 23/1/2025 | 5,00 | 5,08 | +1,40% | 4,92 | 5,08 | 5,01 | 5,03 | 5,08 | 5.650 | 1.639.883.900 |
| 22/1/2025 | 5,13 | 5,01 | -2,53% | 4,99 | 5,18 | 5,05 | 5,00 | 5,02 | 6.760 | 1.627.440.000 |
| 21/1/2025 | 5,05 | 5,14 | +0,78% | 5,03 | 5,21 | 5,14 | 5,14 | 5,17 | 6.361 | 1.611.626.100 |
| 20/1/2025 | 5,08 | 5,10 | -0,39% | 5,03 | 5,21 | 5,11 | 5,08 | 5,10 | 4.380 | 1.096.370.900 |