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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 7/5/2025 | 8,68 | 8,66 | -0,23% | 8,66 | 8,78 | 8,68 | 8,65 | 8,66 | 6.298 | 45.367.308.000 |
| 6/5/2025 | 8,50 | 8,68 | +2,00% | 8,48 | 8,68 | 8,58 | 8,65 | 8,68 | 9.778 | 56.661.308.000 |
| 5/5/2025 | 8,51 | 8,51 | -0,35% | 8,50 | 8,52 | 8,50 | 8,50 | 8,51 | 3.628 | 105.737.208.100 |
| 2/5/2025 | 8,50 | 8,54 | -0,81% | 8,46 | 8,56 | 8,52 | 8,52 | 8,55 | 9.095 | 148.676.048.800 |
| 29/4/2025 | 8,62 | 8,61 | -0,46% | 8,58 | 8,67 | 8,63 | 8,59 | 8,63 | 7.870 | 41.296.392.600 |
| 28/4/2025 | 8,60 | 8,65 | +0,12% | 8,58 | 8,67 | 8,62 | 8,64 | 8,66 | 16.218 | 17.350.408.900 |
| 25/4/2025 | 8,66 | 8,64 | -0,23% | 8,53 | 8,76 | 8,66 | 8,62 | 8,64 | 12.510 | 56.512.843.200 |
| 24/4/2025 | 8,60 | 8,66 | +0,93% | 8,51 | 8,69 | 8,62 | 8,60 | 8,67 | 8.755 | 16.583.319.700 |
| 23/4/2025 | 8,59 | 8,58 | +0,70% | 8,54 | 8,66 | 8,59 | 8,58 | 8,59 | 8.601 | 14.079.217.000 |
| 22/4/2025 | 8,44 | 8,52 | +1,19% | 8,44 | 8,58 | 8,51 | 8,52 | 8,54 | 9.049 | 17.652.580.700 |
| 17/4/2025 | 8,39 | 8,42 | +0,48% | 8,38 | 8,49 | 8,42 | 8,40 | 8,43 | 8.126 | 13.557.209.900 |
| 16/4/2025 | 8,27 | 8,38 | +1,09% | 8,27 | 8,54 | 8,39 | 8,38 | 8,41 | 10.120 | 82.944.024.700 |
| 15/4/2025 | 8,27 | 8,29 | +0,12% | 8,24 | 8,30 | 8,28 | 8,27 | 8,29 | 7.047 | 23.701.390.500 |
| 14/4/2025 | 8,33 | 8,28 | -0,12% | 8,19 | 8,33 | 8,21 | 8,26 | 8,28 | 11.161 | 111.699.481.400 |
| 11/4/2025 | 8,31 | 8,29 | -0,12% | 8,25 | 8,36 | 8,31 | 8,28 | 8,30 | 7.498 | 20.137.332.700 |
| 10/4/2025 | 8,24 | 8,30 | +0,73% | 8,24 | 8,37 | 8,31 | 8,30 | 8,32 | 10.033 | 13.628.608.400 |
| 9/4/2025 | 8,25 | 8,24 | +0,12% | 8,22 | 8,33 | 8,27 | 8,24 | 8,25 | 12.124 | 17.470.930.300 |
| 8/4/2025 | 8,22 | 8,23 | -0,12% | 8,21 | 8,29 | 8,24 | 8,22 | 8,24 | 7.267 | 10.112.630.200 |
| 7/4/2025 | 8,20 | 8,24 | +0,12% | 8,15 | 8,31 | 8,21 | 8,21 | 8,24 | 12.964 | 10.721.964.800 |
| 4/4/2025 | 8,17 | 8,23 | +10,77% | 8,13 | 8,30 | 8,22 | 8,23 | 8,24 | 11.612 | 45.666.657.700 |
| 3/4/2025 | 7,36 | 7,43 | +0,95% | 7,36 | 7,43 | 7,39 | 7,42 | 7,44 | 11.351 | 22.113.248.800 |
| 2/4/2025 | 7,37 | 7,36 | +0,14% | 7,30 | 7,38 | 7,35 | 7,35 | 7,37 | 10.265 | 5.337.025.800 |
| 1/4/2025 | 7,30 | 7,35 | +1,38% | 7,26 | 7,39 | 7,34 | 7,33 | 7,35 | 9.265 | 35.020.124.200 |
| 31/3/2025 | 7,40 | 7,25 | -1,49% | 7,22 | 7,40 | 7,28 | 7,25 | 7,26 | 7.794 | 8.413.273.200 |
| 28/3/2025 | 7,43 | 7,36 | -1,47% | 7,34 | 7,48 | 7,40 | 7,36 | 7,37 | 5.012 | 5.710.018.000 |
| 27/3/2025 | 7,44 | 7,47 | +1,22% | 7,36 | 7,47 | 7,43 | 7,43 | 7,47 | 6.142 | 3.049.330.300 |
| 26/3/2025 | 7,44 | 7,38 | -0,27% | 7,36 | 7,44 | 7,37 | 7,38 | 7,40 | 4.063 | 13.965.312.600 |
| 25/3/2025 | 7,43 | 7,40 | -0,40% | 7,39 | 7,47 | 7,41 | 7,40 | 7,42 | 4.484 | 2.639.600.900 |
| 24/3/2025 | 7,49 | 7,43 | -0,67% | 7,37 | 7,49 | 7,41 | 7,40 | 7,43 | 4.507 | 4.078.136.600 |
| 21/3/2025 | 7,41 | 7,48 | +1,36% | 7,41 | 7,48 | 7,45 | 7,47 | 7,48 | 7.449 | 6.975.375.800 |
| 20/3/2025 | 7,43 | 7,38 | -0,81% | 7,37 | 7,46 | 7,41 | 7,37 | 7,41 | 9.363 | 6.925.993.800 |
| 19/3/2025 | 7,46 | 7,44 | +0,27% | 7,40 | 7,48 | 7,43 | 7,42 | 7,44 | 9.247 | 5.508.066.000 |
| 18/3/2025 | 7,40 | 7,42 | -0,13% | 7,40 | 7,46 | 7,42 | 7,42 | 7,43 | 6.233 | 3.569.708.600 |
| 17/3/2025 | 7,41 | 7,43 | -0,27% | 7,39 | 7,50 | 7,43 | 7,42 | 7,44 | 4.965 | 5.132.028.500 |
| 14/3/2025 | 7,48 | 7,45 | +0,40% | 7,39 | 7,49 | 7,44 | 7,44 | 7,46 | 8.064 | 4.665.880.200 |
| 13/3/2025 | 7,40 | 7,42 | 0,00% | 7,39 | 7,46 | 7,42 | 7,41 | 7,42 | 8.463 | 6.578.596.400 |
| 12/3/2025 | 7,46 | 7,42 | -0,54% | 7,40 | 7,52 | 7,45 | 7,41 | 7,43 | 7.140 | 6.667.004.900 |
| 11/3/2025 | 7,46 | 7,46 | +0,27% | 7,42 | 7,49 | 7,46 | 7,46 | 7,47 | 8.819 | 6.145.390.300 |
| 10/3/2025 | 7,34 | 7,44 | +0,68% | 7,34 | 7,50 | 7,45 | 7,43 | 7,45 | 6.820 | 8.910.246.500 |
| 7/3/2025 | 7,31 | 7,39 | +0,68% | 7,31 | 7,50 | 7,39 | 7,35 | 7,39 | 9.229 | 8.597.331.700 |
| 6/3/2025 | 7,25 | 7,34 | +1,24% | 7,24 | 7,39 | 7,34 | 7,32 | 7,35 | 11.060 | 7.117.036.200 |
| 5/3/2025 | 7,20 | 7,25 | 0,00% | 7,20 | 7,34 | 7,29 | 7,25 | 7,29 | 7.435 | 5.264.217.400 |
| 28/2/2025 | 7,24 | 7,25 | +0,28% | 7,19 | 7,33 | 7,25 | 7,25 | 7,31 | 9.174 | 12.370.234.200 |
| 27/2/2025 | 7,26 | 7,23 | -0,41% | 7,22 | 7,28 | 7,24 | 7,23 | 7,24 | 8.468 | 7.923.686.400 |
| 26/2/2025 | 7,23 | 7,26 | +0,69% | 7,20 | 7,27 | 7,23 | 7,25 | 7,26 | 9.077 | 8.775.411.600 |
| 25/2/2025 | 7,26 | 7,21 | -0,69% | 7,18 | 7,28 | 7,22 | 7,21 | 7,22 | 11.024 | 6.454.422.700 |
| 24/2/2025 | 7,20 | 7,26 | +0,83% | 7,17 | 7,33 | 7,21 | 7,25 | 7,26 | 9.054 | 10.085.095.700 |
| 21/2/2025 | 7,28 | 7,20 | -1,23% | 7,13 | 7,33 | 7,18 | 7,20 | 7,21 | 15.182 | 15.394.643.100 |
| 20/2/2025 | 7,35 | 7,29 | -0,82% | 7,21 | 7,38 | 7,30 | 7,27 | 7,29 | 10.330 | 24.488.963.200 |
| 19/2/2025 | 7,55 | 7,35 | -2,00% | 7,31 | 7,65 | 7,49 | 7,35 | 7,36 | 21.545 | 22.433.847.200 |
| 18/2/2025 | 7,44 | 7,50 | +0,94% | 7,38 | 7,52 | 7,45 | 7,50 | 7,51 | 7.276 | 18.410.937.300 |
| 17/2/2025 | 7,38 | 7,43 | +0,54% | 7,36 | 7,46 | 7,41 | 7,43 | 7,44 | 12.324 | 15.535.754.200 |
| 14/2/2025 | 7,39 | 7,39 | +0,14% | 7,33 | 7,42 | 7,37 | 7,39 | 7,40 | 32.159 | 28.176.845.100 |
| 13/2/2025 | 7,30 | 7,38 | +1,23% | 7,26 | 7,40 | 7,32 | 7,37 | 7,38 | 17.029 | 33.452.607.600 |
| 12/2/2025 | 7,20 | 7,29 | +2,68% | 7,15 | 7,34 | 7,28 | 7,28 | 7,29 | 54.464 | 81.178.460.600 |
| 11/2/2025 | 6,46 | 7,10 | +10,08% | 6,44 | 7,65 | 7,19 | 7,10 | 7,11 | 35.428 | 63.066.820.700 |
| 10/2/2025 | 6,24 | 6,45 | +3,86% | 6,23 | 6,47 | 6,40 | 6,45 | 6,48 | 7.792 | 4.574.250.000 |
| 7/2/2025 | 6,25 | 6,21 | -0,80% | 6,15 | 6,32 | 6,23 | 6,21 | 6,26 | 11.579 | 5.480.974.600 |
| 6/2/2025 | 6,19 | 6,26 | 0,00% | 6,17 | 6,47 | 6,33 | 6,26 | 6,27 | 15.186 | 12.905.190.000 |
| 5/2/2025 | 6,24 | 6,26 | +0,97% | 6,06 | 6,34 | 6,21 | 6,23 | 6,26 | 9.842 | 5.048.948.600 |
| 4/2/2025 | 6,31 | 6,20 | -2,52% | 6,04 | 6,32 | 6,18 | 6,19 | 6,20 | 15.260 | 10.623.823.900 |
| 3/2/2025 | 6,19 | 6,36 | +2,75% | 6,12 | 6,37 | 6,28 | 6,34 | 6,37 | 14.293 | 6.014.320.700 |
| 31/1/2025 | 6,28 | 6,19 | -1,43% | 6,14 | 6,31 | 6,21 | 6,19 | 6,20 | 10.482 | 6.806.677.500 |
| 30/1/2025 | 6,07 | 6,28 | +3,63% | 6,07 | 6,41 | 6,32 | 6,28 | 6,34 | 13.857 | 6.966.975.900 |
| 29/1/2025 | 6,06 | 6,06 | +0,17% | 5,92 | 6,12 | 6,04 | 6,06 | 6,09 | 8.968 | 3.827.420.900 |
| 28/1/2025 | 5,95 | 6,05 | +1,17% | 5,89 | 6,14 | 6,01 | 6,04 | 6,05 | 13.206 | 5.536.618.300 |
| 27/1/2025 | 5,43 | 5,98 | +3,10% | 5,41 | 6,16 | 5,96 | 5,97 | 6,00 | 22.136 | 10.405.671.200 |
| 24/1/2025 | 5,94 | 5,80 | -2,36% | 5,79 | 6,13 | 5,89 | 5,79 | 5,81 | 12.224 | 7.197.095.900 |
| 23/1/2025 | 6,07 | 5,94 | -1,66% | 5,87 | 6,13 | 5,97 | 5,94 | 5,96 | 11.019 | 9.141.889.900 |
| 22/1/2025 | 5,92 | 6,04 | +2,72% | 5,77 | 6,06 | 5,97 | 6,04 | 6,05 | 13.449 | 7.507.581.500 |
| 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 |