CBAV3.SACBAV3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.70 | $8.77 | $8.22 | $8.40 | 6.28M |
| 1/14/2026 | $8.93 | $8.93 | $8.57 | $8.72 | 5.71M |
| 1/13/2026 | $9.05 | $9.20 | $8.83 | $8.84 | 8.10M |
| 1/12/2026 | $8.61 | $9.05 | $8.57 | $9.05 | 5.04M |
| 1/9/2026 | $8.29 | $8.75 | $8.21 | $8.65 | 7.51M |
| 1/8/2026 | $7.97 | $8.37 | $7.68 | $8.32 | 6.45M |
| 1/7/2026 | $7.73 | $8.03 | $7.56 | $7.97 | 7.25M |
| 1/6/2026 | $7.54 | $7.79 | $7.45 | $7.73 | 5.30M |
| 1/5/2026 | $7.06 | $7.56 | $7.06 | $7.47 | 6.04M |
| 1/2/2026 | $7.22 | $7.30 | $6.93 | $7.04 | 3.72M |
| 12/30/2025 | $7.19 | $7.22 | $7.08 | $7.18 | 2.84M |
| 12/29/2025 | $7.20 | $7.35 | $7.06 | $7.12 | 4.11M |
| 12/26/2025 | $6.95 | $7.26 | $6.85 | $7.19 | 3.65M |
| 12/23/2025 | $6.80 | $6.99 | $6.79 | $6.92 | 3.97M |
| 12/22/2025 | $6.52 | $6.79 | $6.38 | $6.79 | 4.03M |
| 12/19/2025 | $6.66 | $6.70 | $6.43 | $6.50 | 5.03M |
| 12/18/2025 | $6.33 | $6.74 | $6.30 | $6.66 | 8.74M |
| 12/17/2025 | $6.54 | $6.54 | $6.23 | $6.33 | 4.23M |
| 12/16/2025 | $6.40 | $6.53 | $6.30 | $6.52 | 4.35M |
| 12/15/2025 | $6.28 | $6.48 | $6.28 | $6.42 | 4.17M |
| 12/12/2025 | $6.24 | $6.32 | $6.14 | $6.28 | 2.87M |
| 12/11/2025 | $6.21 | $6.29 | $6.04 | $6.28 | 6.05M |
| 12/10/2025 | $6.22 | $6.30 | $6.13 | $6.28 | 3.93M |
| 12/9/2025 | $6.12 | $6.21 | $5.91 | $6.21 | 5.04M |
| 12/8/2025 | $6.09 | $6.33 | $6.01 | $6.25 | 5.78M |
| 12/5/2025 | $6.07 | $6.19 | $5.93 | $6.04 | 5.27M |
| 12/4/2025 | $6.14 | $6.18 | $5.99 | $6.14 | 3.83M |
| 12/3/2025 | $5.97 | $6.20 | $5.95 | $6.17 | 5.32M |
| 12/2/2025 | $5.96 | $6.05 | $5.77 | $5.97 | 5.76M |
| 12/1/2025 | $5.67 | $5.98 | $5.65 | $5.96 | 4.57M |
| 11/28/2025 | $5.39 | $5.71 | $5.36 | $5.68 | 6.18M |
| 11/27/2025 | $5.37 | $5.45 | $5.30 | $5.39 | 3.19M |
| 11/26/2025 | $5.31 | $5.45 | $5.30 | $5.37 | 3.28M |
| 11/25/2025 | $5.15 | $5.33 | $5.10 | $5.32 | 3.73M |
| 11/24/2025 | $5.00 | $5.25 | $5.00 | $5.17 | 6.37M |
| 11/21/2025 | $5.13 | $5.17 | $4.83 | $4.95 | 5.76M |
| 11/19/2025 | $5.02 | $5.29 | $5.02 | $5.12 | 9.79M |
| 11/18/2025 | $5.02 | $5.23 | $4.94 | $5.02 | 5.77M |
| 11/17/2025 | $4.74 | $5.12 | $4.72 | $5.12 | 16.98M |
| 11/14/2025 | $4.90 | $4.90 | $4.59 | $4.74 | 8.54M |
| 11/13/2025 | $5.12 | $5.15 | $4.90 | $4.91 | 5.50M |
| 11/12/2025 | $5.23 | $5.33 | $5.07 | $5.11 | 5.58M |
| 11/11/2025 | $5.34 | $5.41 | $5.17 | $5.26 | 4.94M |
| 11/10/2025 | $5.05 | $5.34 | $4.97 | $5.34 | 5.82M |
| 11/7/2025 | $5.06 | $5.19 | $4.89 | $5.05 | 4.82M |
| 11/6/2025 | $5.00 | $5.41 | $4.90 | $5.08 | 9.03M |
| 11/5/2025 | $4.90 | $5.13 | $4.90 | $4.98 | 3.44M |
| 11/4/2025 | $5.00 | $5.03 | $4.90 | $4.91 | 3.16M |
| 11/3/2025 | $5.17 | $5.18 | $5.00 | $5.02 | 3.99M |
| 10/31/2025 | $5.28 | $5.28 | $5.08 | $5.19 | 3.79M |
| 10/30/2025 | $5.24 | $5.37 | $5.15 | $5.21 | 3.23M |
| 10/29/2025 | $5.49 | $5.59 | $5.21 | $5.30 | 4.74M |
| 10/28/2025 | $5.59 | $5.71 | $5.40 | $5.46 | 6.66M |
| 10/27/2025 | $5.27 | $5.64 | $5.24 | $5.59 | 7.24M |
| 10/24/2025 | $5.15 | $5.27 | $5.09 | $5.27 | 8.42M |
| 10/23/2025 | $5.04 | $5.17 | $5.04 | $5.12 | 5.08M |
| 10/22/2025 | $5.03 | $5.12 | $4.96 | $5.03 | 2.80M |
| 10/21/2025 | $5.08 | $5.14 | $4.94 | $5.01 | 5.62M |
| 10/20/2025 | $5.05 | $5.21 | $5.05 | $5.08 | 5.24M |