Atacadao

CRFB3
🏛️ brazil →
8.48
Last Update: 2025-05-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.99 15.30 14.89 15.25 3.5M
2021-12-29 15.24 15.24 14.84 14.92 1.9M
2021-12-28 15.48 15.52 15.07 15.21 5.5M
2021-12-27 15.37 15.57 15.31 15.47 1.7M
2021-12-23 15.25 15.42 15.12 15.39 2.5M
2021-12-22 15.32 15.33 14.83 15.30 4.2M
2021-12-21 15.51 15.55 15.18 15.32 2.4M
2021-12-20 15.73 15.86 15.35 15.51 2.2M
2021-12-17 15.81 15.94 15.68 15.81 5.2M
2021-12-16 15.61 16.10 15.61 15.98 4.4M
2021-12-15 15.32 15.68 15.28 15.55 3.7M
2021-12-14 15.29 15.62 15.08 15.23 5.0M
2021-12-13 15.56 15.62 15.26 15.26 4.0M
2021-12-10 14.90 15.64 14.89 15.55 5.8M
2021-12-09 14.86 14.87 14.49 14.81 5.4M
2021-12-08 14.93 15.04 14.69 14.93 5.3M
2021-12-07 15.30 15.32 14.70 14.85 5.8M
2021-12-06 14.86 15.19 14.85 15.09 4.5M
2021-12-03 14.99 15.32 14.69 14.78 11.8M
2021-12-02 15.19 15.25 14.73 14.97 7.5M
2021-12-01 15.44 15.55 14.89 15.03 5.4M
2021-11-30 15.50 15.62 15.18 15.33 13.0M
2021-11-29 15.88 15.89 15.54 15.54 6.0M
2021-11-26 16.00 16.04 15.62 15.66 2.2M
2021-11-25 16.11 16.52 16.10 16.34 1.6M
2021-11-24 15.93 16.29 15.80 16.10 2.9M
2021-11-23 15.89 16.02 15.51 16.02 4.7M
2021-11-22 16.14 16.32 15.70 15.80 4.7M
2021-11-19 15.97 16.41 15.92 16.15 5.4M
2021-11-18 16.20 16.38 15.81 16.00 3.5M
2021-11-17 16.56 16.60 15.99 16.18 3.1M
2021-11-16 17.12 17.19 16.33 16.49 5.2M
2021-11-12 16.86 17.51 16.73 17.35 6.0M
2021-11-11 17.00 17.03 16.75 16.82 2.8M
2021-11-10 17.34 17.56 16.73 16.88 5.3M
2021-11-09 17.04 17.80 17.04 17.53 3.4M
2021-11-08 16.69 17.30 16.65 17.02 2.4M
2021-11-05 17.09 17.25 16.69 16.80 4.7M
2021-11-04 17.26 17.38 16.66 16.97 4.4M
2021-11-03 17.24 17.67 17.11 17.31 4.2M
2021-11-01 16.83 17.39 16.76 17.28 2.7M
2021-10-29 17.19 17.22 16.64 16.64 4.5M
2021-10-28 17.12 17.36 16.93 17.09 4.4M
2021-10-27 17.13 17.52 17.13 17.24 2.8M
2021-10-26 16.91 17.42 16.90 17.17 4.7M
2021-10-25 16.93 17.33 16.78 17.14 4.2M
2021-10-22 16.85 17.21 16.42 16.83 7.4M
2021-10-21 17.36 17.42 16.67 17.03 5.6M
2021-10-20 18.20 18.22 17.54 17.61 4.5M
2021-10-19 18.60 18.64 17.89 18.07 3.1M
2021-10-18 18.55 18.86 18.41 18.73 2.8M
2021-10-15 18.02 18.86 17.97 18.65 6.0M
2021-10-14 18.37 18.41 17.92 18.00 2.6M
2021-10-13 17.88 18.38 17.88 18.31 5.2M
2021-10-11 18.07 18.44 17.84 17.98 3.7M
2021-10-08 17.99 18.22 17.84 18.09 5.5M
2021-10-07 18.03 18.16 17.80 17.83 2.4M
2021-10-06 17.86 18.18 17.68 18.18 4.6M
2021-10-05 17.64 18.20 17.48 18.06 4.7M
2021-10-04 17.64 17.69 17.38 17.62 2.9M
2021-10-01 17.77 17.82 17.42 17.75 3.4M
2021-09-30 17.50 17.88 17.28 17.76 12.4M
2021-09-29 17.66 17.74 17.30 17.42 3.8M
2021-09-28 17.59 17.79 17.38 17.62 17.8M
2021-09-27 18.22 18.36 17.43 17.66 11.2M
2021-09-24 18.18 18.58 17.95 18.15 5.5M
2021-09-23 18.19 18.33 18.08 18.33 3.2M
2021-09-22 18.28 18.35 18.08 18.16 2.2M
2021-09-21 18.03 18.29 17.85 18.10 2.0M
2021-09-20 17.99 18.36 17.89 17.99 2.4M
2021-09-17 18.10 18.42 17.90 18.21 6.5M
2021-09-16 18.45 18.67 18.08 18.14 4.7M
2021-09-15 18.66 18.66 18.28 18.58 3.0M
2021-09-14 18.82 18.90 18.53 18.67 2.6M
2021-09-13 18.59 18.99 18.45 18.74 5.3M
2021-09-10 18.57 18.76 18.26 18.42 4.4M
2021-09-09 17.82 18.60 17.74 18.50 6.1M
2021-09-08 18.74 18.85 17.80 17.91 4.3M
2021-09-06 18.31 18.78 18.24 18.77 1.6M
2021-09-03 18.22 18.37 18.05 18.32 3.7M
2021-09-02 18.13 18.30 17.92 18.15 3.1M
2021-09-01 18.14 18.39 17.86 18.18 7.3M
2021-08-31 18.71 18.78 18.05 18.15 7.6M
2021-08-30 18.65 18.73 18.50 18.69 1.6M
2021-08-27 18.50 18.75 18.41 18.75 2.3M
2021-08-26 18.75 18.92 18.45 18.45 4.2M
2021-08-25 18.72 18.90 18.52 18.89 4.0M
2021-08-24 18.96 18.96 18.69 18.87 3.2M
2021-08-23 19.20 19.20 18.48 18.80 4.4M
2021-08-20 18.72 19.21 18.68 19.21 4.8M
2021-08-19 17.93 18.96 17.87 18.88 7.9M
2021-08-18 18.06 18.28 17.84 18.10 6.4M
2021-08-17 18.48 18.53 17.87 18.11 7.6M
2021-08-16 18.68 18.84 18.38 18.56 3.1M
2021-08-13 19.00 19.00 18.64 18.84 4.4M
2021-08-12 18.87 19.15 18.73 18.95 3.7M
2021-08-11 18.79 19.10 18.71 18.97 3.8M
2021-08-10 18.97 19.00 18.65 18.83 5.8M
2021-08-09 19.17 19.38 18.90 18.95 3.3M
2021-08-06 18.86 19.23 18.71 19.15 4.8M
2021-08-05 19.10 19.11 18.63 18.86 3.2M
2021-08-04 19.06 19.18 18.76 19.06 3.5M
2021-08-03 18.84 19.12 18.67 19.12 4.2M
2021-08-02 18.98 19.20 18.74 18.87 7.0M
2021-07-30 19.05 19.33 18.61 18.99 9.0M
2021-07-29 19.50 19.50 19.04 19.24 4.0M
2021-07-28 19.72 19.76 19.19 19.54 7.7M
2021-07-27 19.90 20.09 19.57 19.80 3.9M
2021-07-26 19.76 20.00 19.50 19.88 15.9M
2021-07-23 20.00 20.10 19.61 19.71 3.6M
2021-07-22 20.08 20.23 19.92 20.00 5.1M
2021-07-21 20.21 20.25 19.99 20.07 3.2M
2021-07-20 20.28 20.35 20.11 20.19 2.3M
2021-07-19 20.51 20.59 20.10 20.28 2.8M
2021-07-16 20.78 20.81 20.53 20.65 1.3M
2021-07-15 20.90 20.98 20.54 20.67 2.2M
2021-07-14 20.85 21.11 20.58 20.97 5.4M
2021-07-13 20.51 20.71 20.35 20.69 2.5M
2021-07-12 20.75 20.81 20.26 20.55 3.9M
2021-07-08 20.57 20.81 20.41 20.77 2.2M
2021-07-07 20.77 21.02 20.62 20.90 3.9M
2021-07-06 20.96 20.99 20.45 20.64 3.6M
2021-07-05 21.23 21.29 21.00 21.01 1.3M
2021-07-02 20.98 21.40 20.66 21.32 3.7M
2021-07-01 20.95 21.00 20.59 20.90 1.8M
2021-06-30 21.01 21.22 20.84 21.00 3.6M
2021-06-29 21.38 21.40 20.78 21.15 3.7M
2021-06-28 21.39 21.49 21.10 21.42 2.6M
2021-06-25 21.71 21.71 21.25 21.39 3.3M
2021-06-24 21.39 21.72 21.31 21.63 2.8M
2021-06-23 21.35 21.43 21.12 21.28 3.2M
2021-06-22 21.63 21.64 20.99 21.47 4.7M
2021-06-21 22.00 22.23 21.64 21.65 4.2M
2021-06-18 21.90 22.16 21.45 22.16 8.2M
2021-06-17 22.03 22.18 21.70 21.88 2.1M
2021-06-16 22.50 22.53 21.88 22.08 6.6M
2021-06-15 22.65 22.66 22.41 22.45 1.4M
2021-06-14 22.79 22.83 22.38 22.60 3.4M
2021-06-11 23.64 23.64 22.63 22.65 3.7M
2021-06-10 22.90 23.83 22.82 23.59 4.5M
2021-06-09 22.66 23.09 22.66 22.85 2.8M
2021-06-08 23.06 23.27 22.60 22.84 2.7M
2021-06-07 22.87 23.25 22.67 23.03 3.1M
2021-06-04 22.82 22.92 22.64 22.80 2.7M
2021-06-02 22.45 22.94 22.42 22.83 4.6M
2021-06-01 22.51 22.55 22.20 22.41 2.5M
2021-05-31 21.91 22.40 21.72 22.40 2.3M
2021-05-28 21.65 22.17 21.48 21.91 4.0M
2021-05-27 21.61 22.43 21.61 21.65 12.9M
2021-05-26 21.55 21.63 21.10 21.50 5.2M
2021-05-25 21.77 21.89 21.23 21.42 3.2M
2021-05-24 21.24 21.95 21.10 21.70 5.5M
2021-05-21 20.62 21.25 20.62 21.20 3.6M
2021-05-20 20.47 20.77 20.39 20.68 2.8M
2021-05-19 20.30 20.84 20.26 20.44 3.5M
2021-05-18 20.27 20.59 20.08 20.49 3.3M
2021-05-17 20.57 20.67 20.22 20.30 4.9M
2021-05-14 20.95 20.95 20.42 20.57 3.1M
2021-05-13 20.45 20.91 20.33 20.72 4.4M
2021-05-12 21.18 21.18 20.30 20.38 7.5M
2021-05-11 21.05 21.50 20.97 21.50 2.6M
2021-05-10 21.90 21.90 21.10 21.38 6.2M
2021-05-07 21.21 21.59 20.94 21.49 3.2M
2021-05-06 21.65 21.67 21.07 21.10 2.5M
2021-05-05 21.14 21.67 20.96 21.65 4.7M
2021-05-04 21.27 21.36 20.93 21.13 2.7M
2021-05-03 21.72 21.85 21.12 21.27 3.7M
2021-04-30 21.98 22.17 21.61 21.72 3.5M
2021-04-29 21.91 22.18 21.78 22.18 2.1M
2021-04-28 21.77 22.01 21.70 21.91 2.8M
2021-04-27 22.09 22.14 21.60 21.74 2.3M
2021-04-26 22.61 22.68 21.84 22.09 3.2M
2021-04-23 22.36 22.63 22.21 22.59 2.7M
2021-04-22 23.07 23.07 22.18 22.21 5.8M
2021-04-20 22.38 23.21 22.37 22.93 7.7M
2021-04-19 22.76 22.85 22.11 22.20 4.8M
2021-04-16 22.91 23.19 22.87 23.19 1.9M
2021-04-15 22.79 23.03 22.67 23.03 1.9M
2021-04-14 23.12 23.20 22.52 22.71 4.5M
2021-04-13 23.19 23.26 22.90 23.02 3.1M
2021-04-12 23.10 23.27 22.90 23.20 3.5M
2021-04-09 23.40 23.67 22.90 23.10 3.6M
2021-04-08 23.25 23.62 23.07 23.62 3.7M
2021-04-07 23.29 23.53 22.94 23.25 3.9M
2021-04-06 23.50 23.57 23.07 23.38 3.6M
2021-04-05 23.05 23.66 22.98 23.66 3.5M
2021-04-01 23.28 23.30 22.63 22.81 3.4M
2021-03-31 22.85 23.31 22.47 23.22 4.6M
2021-03-30 22.16 22.92 22.16 22.89 4.5M
2021-03-29 22.09 22.42 22.02 22.32 3.8M
2021-03-26 22.03 22.45 21.95 22.22 4.4M
2021-03-25 21.70 22.35 21.56 22.14 8.5M
2021-03-24 21.89 22.40 21.35 21.73 24.0M
2021-03-23 19.11 19.58 18.98 19.27 2.9M
2021-03-22 19.02 19.38 19.02 19.27 3.2M
2021-03-19 18.95 19.27 18.82 19.22 3.3M
2021-03-18 18.98 19.09 18.73 18.84 2.5M
2021-03-17 18.85 19.23 18.73 19.13 3.2M
2021-03-16 19.06 19.08 18.75 18.88 1.9M
2021-03-15 19.20 19.20 18.87 19.07 3.4M
2021-03-12 19.12 19.23 18.85 19.23 3.4M
2021-03-11 19.20 19.38 18.76 19.27 6.1M
2021-03-10 19.05 19.20 18.52 19.14 4.9M
2021-03-09 18.71 19.02 18.62 19.02 5.1M
2021-03-08 19.34 19.38 18.57 18.79 5.1M
2021-03-05 19.56 19.64 18.93 19.59 4.9M
2021-03-04 19.00 19.71 18.83 19.40 4.6M
2021-03-03 18.77 19.03 18.20 18.79 6.0M
2021-03-02 18.86 19.02 18.37 18.91 5.4M
2021-03-01 19.11 19.39 18.82 19.06 5.7M
2021-02-26 19.77 19.80 18.92 19.01 5.6M
2021-02-25 19.71 20.13 19.51 19.71 7.2M
2021-02-24 20.44 20.50 19.68 19.80 4.5M
2021-02-23 20.25 20.72 20.13 20.33 4.8M
2021-02-22 20.13 20.49 20.06 20.25 3.4M
2021-02-19 20.55 20.92 20.43 20.66 4.2M
2021-02-18 20.40 20.69 20.11 20.60 6.6M
2021-02-17 20.17 20.22 19.83 20.13 3.7M
2021-02-12 20.23 20.27 19.98 20.15 2.1M
2021-02-11 19.55 20.41 19.55 20.28 6.5M
2021-02-10 19.50 19.70 19.32 19.41 2.0M
2021-02-09 19.57 19.80 19.40 19.49 1.7M
2021-02-08 19.52 19.87 19.40 19.68 2.4M
2021-02-05 19.47 19.70 19.40 19.52 1.6M
2021-02-04 19.59 19.81 19.29 19.39 2.8M
2021-02-03 19.52 19.84 19.48 19.64 4.4M
2021-02-02 19.66 19.87 19.36 19.48 4.1M
2021-02-01 19.19 19.54 19.03 19.44 2.8M
2021-01-29 19.37 19.50 19.01 19.04 2.8M
2021-01-28 19.24 19.63 19.14 19.48 2.8M
2021-01-27 19.20 19.61 19.19 19.28 2.8M
2021-01-26 19.04 19.63 18.95 19.25 4.1M
2021-01-22 19.01 19.13 18.88 19.04 3.1M
2021-01-21 19.62 19.80 19.10 19.15 2.2M
2021-01-20 19.99 20.18 19.54 19.54 4.7M
2021-01-19 20.15 20.30 19.78 19.94 3.1M
2021-01-18 19.54 20.18 19.44 20.00 5.4M
2021-01-15 20.10 20.45 19.91 20.29 12.2M
2021-01-14 20.24 20.80 20.01 20.57 16.0M
2021-01-13 21.56 21.93 20.17 20.36 25.7M
2021-01-12 19.05 20.15 18.87 20.15 10.7M
2021-01-11 19.39 19.68 18.91 19.00 3.8M
2021-01-08 18.89 19.63 18.79 19.50 4.7M
2021-01-07 18.96 18.98 18.54 18.81 5.5M
2021-01-06 19.00 19.17 18.71 18.89 3.4M
2021-01-05 19.05 19.18 18.80 19.02 3.9M
2021-01-04 19.43 19.49 19.02 19.15 2.2M