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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CRFB3 - CARREFOUR BR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,79 | 5,88 | +1,38% | 5,72 | 5,88 | 5,81 | 5,88 | 5,89 | 9.638 | 5.009.613.300 |
| 20/1/2025 | 5,61 | 5,80 | +2,65% | 5,54 | 5,86 | 5,73 | 5,77 | 5,80 | 10.367 | 5.744.955.400 |
| 17/1/2025 | 5,57 | 5,65 | +1,62% | 5,47 | 5,65 | 5,59 | 5,65 | 5,66 | 11.705 | 9.451.812.100 |
| 16/1/2025 | 5,45 | 5,56 | 0,00% | 5,27 | 5,56 | 5,42 | 5,56 | 5,57 | 20.466 | 12.571.576.000 |
| 15/1/2025 | 5,40 | 5,56 | +4,32% | 5,25 | 5,59 | 5,39 | 5,55 | 5,57 | 23.955 | 15.523.437.500 |
| 14/1/2025 | 5,28 | 5,33 | +1,52% | 5,11 | 5,33 | 5,20 | 5,26 | 5,33 | 12.624 | 10.738.140.300 |
| 13/1/2025 | 5,46 | 5,25 | -4,37% | 5,23 | 5,50 | 5,32 | 5,25 | 5,26 | 15.770 | 8.227.392.400 |
| 10/1/2025 | 5,53 | 5,49 | -0,72% | 5,32 | 5,53 | 5,40 | 5,45 | 5,49 | 14.171 | 10.666.399.600 |
| 9/1/2025 | 5,44 | 5,53 | +2,41% | 5,38 | 5,62 | 5,51 | 5,52 | 5,53 | 11.126 | 6.760.259.200 |
| 8/1/2025 | 6,03 | 5,40 | -12,20% | 5,34 | 6,04 | 5,55 | 5,40 | 5,41 | 23.474 | 15.627.026.500 |
| 7/1/2025 | 5,88 | 6,15 | +5,31% | 5,85 | 6,16 | 6,04 | 6,14 | 6,16 | 21.291 | 12.146.617.100 |
| 6/1/2025 | 5,45 | 5,84 | +9,98% | 5,39 | 5,86 | 5,71 | 5,82 | 5,84 | 14.213 | 8.757.514.300 |
| 3/1/2025 | 5,50 | 5,31 | -3,80% | 5,28 | 5,57 | 5,35 | 5,31 | 5,32 | 12.195 | 8.541.203.000 |
| 2/1/2025 | 5,42 | 5,52 | +1,66% | 5,27 | 5,57 | 5,44 | 5,51 | 5,52 | 12.774 | 6.803.435.400 |
| 30/12/2024 | 5,43 | 5,43 | +1,12% | 5,30 | 5,55 | 5,38 | 5,43 | 5,44 | 16.975 | 8.768.323.700 |
| 27/12/2024 | 5,70 | 5,37 | -4,62% | 5,31 | 5,76 | 5,45 | 5,37 | 5,41 | 14.029 | 8.827.598.100 |
| 26/12/2024 | 5,62 | 5,63 | -1,05% | 5,48 | 5,70 | 5,60 | 5,63 | 5,65 | 11.865 | 7.556.526.300 |
| 23/12/2024 | 5,84 | 5,69 | -3,72% | 5,69 | 6,05 | 5,81 | 5,69 | 5,71 | 15.274 | 8.092.852.800 |
| 20/12/2024 | 6,06 | 5,91 | -2,64% | 5,91 | 6,29 | 6,08 | 5,91 | 5,94 | 19.803 | 13.501.277.400 |
| 19/12/2024 | 5,64 | 6,07 | +8,20% | 5,62 | 6,12 | 5,92 | 6,05 | 6,07 | 21.714 | 12.789.234.500 |
| 18/12/2024 | 5,96 | 5,61 | -5,56% | 5,54 | 5,96 | 5,71 | 5,57 | 5,62 | 19.291 | 11.068.104.800 |
| 17/12/2024 | 5,78 | 5,94 | +2,77% | 5,70 | 5,96 | 5,87 | 5,88 | 5,95 | 16.501 | 5.639.635.000 |
| 16/12/2024 | 5,90 | 5,78 | -1,37% | 5,73 | 5,97 | 5,84 | 5,78 | 5,80 | 8.111 | 5.012.251.200 |
| 13/12/2024 | 6,12 | 5,86 | -5,02% | 5,86 | 6,23 | 6,01 | 5,86 | 5,87 | 11.586 | 7.404.441.000 |
| 12/12/2024 | 6,59 | 6,17 | -8,59% | 5,96 | 6,62 | 6,15 | 6,17 | 6,18 | 24.734 | 16.226.606.900 |
| 11/12/2024 | 6,46 | 6,75 | +4,49% | 6,41 | 6,98 | 6,65 | 6,74 | 6,76 | 18.524 | 10.250.630.800 |
| 10/12/2024 | 6,11 | 6,46 | +7,67% | 6,01 | 6,48 | 6,31 | 6,45 | 6,47 | 12.210 | 7.118.642.000 |
| 9/12/2024 | 5,98 | 6,00 | +1,01% | 5,87 | 6,03 | 5,95 | 5,95 | 6,01 | 10.353 | 6.238.463.900 |
| 6/12/2024 | 6,38 | 5,94 | -7,04% | 5,94 | 6,49 | 6,09 | 5,94 | 5,95 | 26.693 | 10.125.555.300 |
| 5/12/2024 | 6,37 | 6,39 | +1,91% | 6,31 | 6,61 | 6,42 | 6,36 | 6,39 | 17.254 | 9.508.765.600 |
| 4/12/2024 | 6,39 | 6,27 | -1,72% | 6,27 | 6,54 | 6,39 | 6,26 | 6,29 | 24.323 | 8.151.219.800 |
| 3/12/2024 | 6,45 | 6,38 | -0,78% | 6,34 | 6,69 | 6,43 | 6,37 | 6,38 | 14.718 | 7.611.419.900 |
| 2/12/2024 | 6,40 | 6,43 | +0,47% | 6,22 | 6,48 | 6,38 | 6,42 | 6,48 | 13.794 | 7.779.119.000 |
| 29/11/2024 | 6,70 | 6,40 | -4,90% | 6,37 | 6,75 | 6,49 | 6,40 | 6,42 | 18.486 | 11.563.781.100 |
| 28/11/2024 | 6,92 | 6,73 | -3,03% | 6,71 | 6,98 | 6,79 | 6,72 | 6,75 | 25.971 | 10.374.540.800 |
| 27/11/2024 | 6,93 | 6,94 | +0,14% | 6,70 | 7,13 | 6,94 | 6,94 | 6,95 | 30.813 | 12.221.641.800 |
| 26/11/2024 | 6,87 | 6,93 | +3,28% | 6,70 | 7,22 | 7,03 | 6,93 | 6,95 | 24.496 | 18.063.618.300 |
| 25/11/2024 | 6,39 | 6,71 | +1,05% | 6,28 | 6,98 | 6,68 | 6,71 | 6,77 | 31.694 | 77.874.586.000 |
| 22/11/2024 | 6,35 | 6,64 | +5,23% | 6,31 | 6,73 | 6,51 | 6,63 | 6,64 | 19.180 | 7.422.491.200 |
| 21/11/2024 | 6,39 | 6,31 | -2,17% | 6,16 | 6,44 | 6,32 | 6,31 | 6,33 | 16.547 | 10.497.939.200 |
| 19/11/2024 | 6,58 | 6,45 | -1,68% | 6,45 | 6,70 | 6,58 | 6,45 | 6,48 | 13.390 | 7.853.479.400 |
| 18/11/2024 | 6,56 | 6,56 | -0,76% | 6,39 | 6,62 | 6,51 | 6,56 | 6,59 | 15.200 | 6.935.280.400 |
| 14/11/2024 | 6,62 | 6,61 | -1,05% | 6,50 | 6,73 | 6,57 | 6,60 | 6,61 | 11.939 | 12.554.589.500 |
| 13/11/2024 | 6,89 | 6,68 | -2,62% | 6,59 | 6,92 | 6,68 | 6,68 | 6,69 | 18.904 | 7.341.900.600 |
| 12/11/2024 | 6,99 | 6,86 | -1,72% | 6,85 | 7,00 | 6,90 | 6,85 | 6,86 | 12.906 | 4.590.206.900 |
| 11/11/2024 | 6,96 | 6,98 | +0,43% | 6,86 | 7,10 | 6,98 | 6,98 | 7,04 | 8.894 | 3.980.227.800 |
| 8/11/2024 | 7,04 | 6,95 | -2,11% | 6,86 | 7,10 | 6,94 | 6,94 | 6,95 | 14.248 | 6.033.892.400 |
| 7/11/2024 | 7,38 | 7,10 | -4,57% | 7,03 | 7,56 | 7,22 | 7,10 | 7,13 | 15.257 | 10.517.924.900 |
| 6/11/2024 | 7,46 | 7,44 | -3,63% | 7,29 | 7,60 | 7,42 | 7,43 | 7,44 | 18.052 | 9.806.428.800 |
| 5/11/2024 | 8,11 | 7,72 | -5,16% | 7,72 | 8,11 | 7,83 | 7,71 | 7,72 | 18.466 | 8.022.100.800 |
| 4/11/2024 | 7,65 | 8,14 | +7,96% | 7,60 | 8,19 | 7,93 | 8,13 | 8,14 | 19.743 | 16.045.952.400 |
| 1/11/2024 | 7,60 | 7,54 | +0,67% | 7,42 | 7,95 | 7,69 | 7,54 | 7,55 | 22.082 | 16.994.545.200 |
| 31/10/2024 | 7,41 | 7,49 | +0,27% | 7,17 | 7,52 | 7,35 | 7,40 | 7,49 | 13.711 | 13.513.830.800 |
| 30/10/2024 | 7,20 | 7,47 | +3,32% | 7,19 | 7,54 | 7,45 | 7,46 | 7,47 | 13.029 | 7.101.062.500 |
| 29/10/2024 | 7,10 | 7,23 | +1,83% | 7,05 | 7,24 | 7,14 | 7,17 | 7,23 | 9.275 | 4.616.095.800 |
| 28/10/2024 | 7,09 | 7,10 | +1,28% | 7,05 | 7,30 | 7,18 | 7,09 | 7,11 | 14.436 | 9.123.499.500 |
| 25/10/2024 | 7,46 | 7,01 | -6,16% | 7,01 | 7,53 | 7,15 | 7,01 | 7,02 | 12.893 | 7.268.639.500 |
| 24/10/2024 | 7,39 | 7,47 | +0,54% | 7,16 | 7,47 | 7,33 | 7,37 | 7,47 | 18.661 | 13.379.282.900 |
| 23/10/2024 | 7,44 | 7,43 | +5,24% | 7,13 | 7,56 | 7,35 | 7,42 | 7,44 | 28.153 | 15.573.739.200 |
| 22/10/2024 | 6,90 | 7,06 | +2,02% | 6,75 | 7,06 | 6,91 | 7,02 | 7,06 | 15.302 | 11.004.599.300 |
| 21/10/2024 | 7,04 | 6,92 | -0,86% | 6,91 | 7,09 | 6,97 | 6,92 | 6,95 | 16.325 | 9.013.600.600 |
| 18/10/2024 | 7,36 | 6,98 | -4,25% | 6,98 | 7,36 | 7,09 | 6,98 | 6,99 | 15.919 | 6.921.553.000 |
| 17/10/2024 | 7,26 | 7,29 | -1,62% | 7,20 | 7,39 | 7,31 | 7,29 | 7,30 | 11.173 | 4.347.477.800 |
| 16/10/2024 | 7,29 | 7,41 | +1,65% | 7,21 | 7,46 | 7,34 | 7,40 | 7,41 | 18.175 | 7.798.224.300 |
| 15/10/2024 | 7,48 | 7,29 | -1,75% | 7,22 | 7,54 | 7,35 | 7,24 | 7,29 | 12.777 | 6.808.276.900 |
| 14/10/2024 | 7,39 | 7,42 | +0,95% | 7,20 | 7,59 | 7,38 | 7,41 | 7,44 | 17.508 | 10.465.445.500 |
| 11/10/2024 | 7,54 | 7,35 | -2,39% | 7,17 | 7,54 | 7,28 | 7,34 | 7,35 | 14.778 | 7.779.094.500 |
| 10/10/2024 | 7,74 | 7,53 | -2,71% | 7,52 | 7,80 | 7,62 | 7,53 | 7,54 | 14.675 | 7.849.001.100 |
| 9/10/2024 | 7,90 | 7,74 | -2,27% | 7,68 | 8,04 | 7,82 | 7,74 | 7,75 | 18.136 | 8.145.289.500 |
| 8/10/2024 | 7,86 | 7,92 | +0,13% | 7,78 | 7,99 | 7,90 | 7,91 | 7,92 | 15.158 | 8.030.909.300 |
| 7/10/2024 | 8,46 | 7,91 | -5,27% | 7,91 | 8,50 | 8,12 | 7,91 | 7,92 | 17.885 | 11.628.726.100 |
| 4/10/2024 | 8,63 | 8,35 | -3,36% | 8,35 | 8,68 | 8,46 | 8,35 | 8,36 | 10.496 | 10.604.427.400 |
| 3/10/2024 | 8,93 | 8,64 | -4,74% | 8,64 | 8,99 | 8,83 | 8,64 | 8,65 | 16.256 | 10.917.042.000 |
| 2/10/2024 | 9,40 | 9,07 | -1,95% | 9,07 | 9,50 | 9,28 | 9,07 | 9,13 | 9.638 | 7.216.119.100 |
| 1/10/2024 | 9,23 | 9,25 | 0,00% | 9,02 | 9,30 | 9,17 | 9,17 | 9,25 | 13.688 | 8.476.860.100 |
| 30/9/2024 | 9,15 | 9,25 | +5,11% | 8,74 | 9,30 | 8,99 | 9,24 | 9,26 | 17.816 | 11.800.492.700 |
| 26/9/2024 | 8,90 | 8,80 | 0,00% | 8,61 | 8,97 | 8,78 | 8,78 | 8,80 | 9.711 | 8.400.577.900 |
| 25/9/2024 | 8,82 | 8,80 | -3,40% | 8,57 | 8,89 | 8,74 | 8,78 | 8,80 | 12.705 | 11.429.307.700 |
| 24/9/2024 | 8,79 | 9,11 | +4,71% | 8,51 | 9,11 | 8,78 | 9,04 | 9,11 | 12.937 | 9.792.137.300 |
| 23/9/2024 | 8,60 | 8,70 | +1,16% | 8,36 | 8,70 | 8,50 | 8,65 | 8,70 | 12.051 | 6.451.379.900 |
| 20/9/2024 | 8,91 | 8,60 | -3,59% | 8,36 | 8,93 | 8,51 | 8,58 | 8,60 | 14.091 | 11.939.155.800 |
| 19/9/2024 | 9,25 | 8,92 | -2,51% | 8,91 | 9,25 | 8,99 | 8,91 | 8,92 | 8.182 | 7.686.615.600 |
| 18/9/2024 | 9,07 | 9,15 | +0,88% | 9,05 | 9,41 | 9,20 | 9,15 | 9,16 | 15.068 | 11.923.014.900 |
| 17/9/2024 | 8,95 | 9,07 | +1,34% | 8,84 | 9,13 | 9,03 | 9,04 | 9,07 | 11.353 | 7.808.310.200 |
| 16/9/2024 | 9,12 | 8,95 | -1,76% | 8,94 | 9,17 | 9,03 | 8,94 | 8,95 | 8.412 | 5.898.135.700 |
| 13/9/2024 | 9,20 | 9,11 | -2,67% | 9,04 | 9,45 | 9,18 | 9,10 | 9,12 | 17.015 | 14.280.794.600 |
| 12/9/2024 | 9,52 | 9,36 | -2,50% | 9,36 | 9,73 | 9,54 | 9,36 | 9,37 | 11.715 | 7.589.011.700 |
| 11/9/2024 | 9,01 | 9,60 | +6,19% | 9,01 | 9,65 | 9,38 | 9,60 | 9,63 | 13.149 | 12.117.227.500 |
| 10/9/2024 | 9,24 | 9,04 | -2,16% | 8,99 | 9,24 | 9,06 | 9,04 | 9,05 | 8.092 | 5.399.713.500 |
| 9/9/2024 | 9,18 | 9,24 | -0,32% | 9,10 | 9,34 | 9,24 | 9,23 | 9,25 | 9.244 | 5.273.409.300 |
| 6/9/2024 | 9,52 | 9,27 | -3,13% | 9,25 | 9,62 | 9,36 | 9,26 | 9,28 | 10.733 | 5.597.717.500 |
| 5/9/2024 | 9,49 | 9,57 | +0,84% | 9,43 | 9,69 | 9,56 | 9,56 | 9,58 | 12.493 | 7.186.110.400 |
| 4/9/2024 | 9,23 | 9,49 | +2,82% | 9,23 | 9,69 | 9,55 | 9,49 | 9,50 | 19.317 | 10.665.833.800 |
| 3/9/2024 | 9,01 | 9,23 | +3,59% | 8,98 | 9,26 | 9,18 | 9,20 | 9,23 | 16.202 | 8.471.882.100 |
| 2/9/2024 | 9,01 | 8,91 | -0,67% | 8,86 | 9,05 | 8,91 | 8,90 | 8,91 | 6.545 | 4.771.291.300 |
| 30/8/2024 | 8,99 | 8,97 | -0,11% | 8,90 | 9,17 | 9,00 | 8,96 | 8,98 | 11.448 | 10.064.508.000 |
| 29/8/2024 | 9,30 | 8,98 | -3,96% | 8,97 | 9,31 | 9,05 | 8,97 | 8,98 | 12.989 | 11.670.125.000 |
| 28/8/2024 | 9,35 | 9,35 | -0,53% | 9,22 | 9,47 | 9,35 | 9,35 | 9,38 | 8.755 | 5.537.679.700 |
| 27/8/2024 | 9,30 | 9,40 | +1,18% | 9,21 | 9,43 | 9,33 | 9,40 | 9,41 | 7.969 | 4.610.912.700 |
| 26/8/2024 | 9,29 | 9,29 | -0,11% | 9,13 | 9,31 | 9,23 | 9,26 | 9,29 | 10.509 | 5.114.663.600 |
| 23/8/2024 | 9,13 | 9,30 | +2,09% | 9,08 | 9,38 | 9,26 | 9,30 | 9,31 | 9.804 | 4.567.998.500 |
| 22/8/2024 | 9,18 | 9,11 | -0,44% | 9,04 | 9,29 | 9,11 | 9,10 | 9,11 | 12.478 | 5.888.679.800 |
| 21/8/2024 | 9,36 | 9,15 | -2,03% | 9,05 | 9,41 | 9,16 | 9,14 | 9,16 | 14.519 | 9.210.340.400 |
| 20/8/2024 | 9,71 | 9,34 | -3,81% | 9,34 | 9,71 | 9,42 | 9,34 | 9,36 | 15.855 | 8.784.406.400 |
| 19/8/2024 | 9,38 | 9,71 | +4,75% | 8,98 | 9,79 | 9,40 | 9,69 | 9,72 | 29.614 | 17.319.109.000 |
| 16/8/2024 | 9,53 | 9,27 | -2,83% | 9,19 | 9,58 | 9,39 | 9,24 | 9,27 | 1.611 | 8.838.144.500 |
| 15/8/2024 | 9,75 | 9,54 | -2,35% | 9,46 | 9,82 | 9,58 | 9,53 | 9,55 | 4.354 | 8.093.029.700 |
| 14/8/2024 | 9,66 | 9,77 | +0,31% | 9,57 | 9,83 | 9,70 | 9,77 | 9,79 | 9.113 | 6.150.282.700 |
| 13/8/2024 | 9,68 | 9,74 | +1,56% | 9,56 | 9,78 | 9,68 | 9,74 | 9,75 | 7.866 | 7.079.191.400 |
| 12/8/2024 | 9,87 | 9,59 | -1,84% | 9,57 | 9,91 | 9,71 | 9,59 | 9,63 | 1.033 | 9.646.769.900 |
| 9/8/2024 | 9,89 | 9,77 | 0,00% | 9,51 | 9,89 | 9,71 | 9,76 | 9,78 | 9.073 | 6.883.511.100 |
| 8/8/2024 | 9,80 | 9,77 | +0,31% | 9,69 | 9,91 | 9,76 | 9,77 | 9,78 | 8.489 | 5.239.934.700 |
| 7/8/2024 | 9,30 | 9,74 | +5,18% | 9,28 | 9,74 | 9,60 | 9,69 | 9,74 | 4.549 | 7.321.553.100 |
| 6/8/2024 | 9,38 | 9,26 | -0,75% | 9,03 | 9,38 | 9,21 | 9,26 | 9,28 | 4.662 | 5.396.980.300 |
| 5/8/2024 | 9,20 | 9,33 | -2,51% | 9,12 | 9,39 | 9,28 | 9,33 | 9,35 | 840 | 3.946.090.500 |
| 2/8/2024 | 9,30 | 9,57 | +2,46% | 9,29 | 9,57 | 9,48 | 9,49 | 9,57 | 8.027 | 6.170.559.200 |
| 1/8/2024 | 9,34 | 9,34 | +0,86% | 9,28 | 9,55 | 9,42 | 9,33 | 9,35 | 1.858 | 6.780.938.600 |
| 31/7/2024 | 9,08 | 9,26 | +2,21% | 9,08 | 9,31 | 9,21 | 9,26 | 9,27 | 9.316 | 5.635.777.400 |
| 30/7/2024 | 8,93 | 9,06 | +1,23% | 8,83 | 9,12 | 9,02 | 9,06 | 9,07 | 6.223 | 4.607.310.700 |
| 29/7/2024 | 9,13 | 8,95 | -2,40% | 8,90 | 9,21 | 8,97 | 8,95 | 8,96 | 3.078 | 5.052.188.800 |
| 26/7/2024 | 9,33 | 9,17 | -1,50% | 9,13 | 9,36 | 9,18 | 9,17 | 9,18 | 9.870 | 6.395.516.200 |
| 25/7/2024 | 9,56 | 9,31 | -2,92% | 9,22 | 9,56 | 9,32 | 9,31 | 9,32 | 7.220 | 12.237.880.200 |
| 24/7/2024 | 10,33 | 9,59 | -7,25% | 9,55 | 10,45 | 9,88 | 9,58 | 9,60 | 1.529 | 16.813.647.700 |
| 23/7/2024 | 10,88 | 10,34 | -3,36% | 10,23 | 10,98 | 10,41 | 10,33 | 10,38 | 2.200 | 15.944.935.800 |
| 22/7/2024 | 10,40 | 10,70 | +4,39% | 10,35 | 10,70 | 10,54 | 10,68 | 10,61 | 9.774 | 7.728.316.900 |