Caleres

CAL
🏛️ usa →
14.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.51 14.51 14.47 14.47 19.8K
09:31 14.47 14.47 14.47 14.47 4.6K
09:35 14.50 14.50 14.39 14.47 0.7K
09:36 14.38 14.38 14.38 14.38 2.9K
09:37 14.41 14.41 14.36 14.36 1.6K
09:38 14.42 14.42 14.36 14.36 0.5K
09:39 14.35 14.47 14.30 14.31 4.6K
09:41 14.14 14.14 14.14 14.14 0.4K
09:42 14.14 14.14 14.10 14.10 1.6K
09:45 14.08 14.12 14.08 14.08 8.0K
09:46 14.06 14.06 14.06 14.06 0.4K
09:47 14.06 14.06 14.00 14.00 6.5K
09:48 14.01 14.07 14.01 14.07 13.6K
09:49 14.07 14.07 14.07 14.07 1.6K
09:50 14.06 14.06 14.06 14.06 1.6K
09:52 14.03 14.05 14.03 14.05 0.8K
09:53 14.07 14.07 14.07 14.07 0.3K
09:54 14.07 14.07 14.04 14.04 1.6K
09:55 14.04 14.13 14.04 14.13 7.5K
09:57 14.12 14.12 14.12 14.12 0.8K
09:58 14.12 14.15 14.12 14.15 0.2K
09:59 14.15 14.16 14.10 14.10 0.8K
10:00 14.10 14.16 14.10 14.16 0.8K
10:01 14.10 14.10 14.10 14.10 1.0K
10:02 14.05 14.05 14.05 14.05 0.7K
10:03 14.03 14.03 14.03 14.03 1.1K
10:04 13.99 14.01 13.97 13.98 3.3K
10:05 13.95 13.95 13.94 13.94 0.8K
10:06 13.93 13.96 13.91 13.91 7.0K
10:07 13.91 13.97 13.91 13.97 9.6K
10:08 13.99 14.01 13.97 14.01 4.5K
10:09 14.00 14.02 14.00 14.02 0.6K
10:10 14.00 14.05 14.00 14.05 1.7K
10:11 14.03 14.03 14.03 14.03 1.5K
10:12 14.00 14.00 14.00 14.00 1.7K
10:13 13.98 14.02 13.98 14.02 1.8K
10:14 13.99 13.99 13.99 13.99 1.4K
10:15 13.96 13.96 13.95 13.95 1.1K
10:16 13.95 13.95 13.95 13.95 0.3K
10:17 13.95 13.99 13.95 13.98 2.2K
10:18 13.98 13.99 13.98 13.99 2.1K
10:19 14.00 14.01 14.00 14.01 1.5K
10:20 14.01 14.07 14.01 14.05 2.6K
10:21 14.05 14.05 14.05 14.05 0.5K
10:22 14.03 14.03 14.03 14.03 1.3K
10:23 14.01 14.01 14.01 14.01 1.3K
10:24 14.01 14.01 14.01 14.01 0.6K
10:25 14.04 14.04 14.02 14.02 1.8K
10:26 14.02 14.03 14.02 14.03 0.9K
10:27 14.03 14.03 13.97 13.97 2.4K
10:28 13.98 13.98 13.98 13.98 1.2K
10:29 14.03 14.03 14.00 14.03 2.6K
10:31 13.97 13.97 13.94 13.94 2.9K
10:32 13.95 13.95 13.95 13.95 0.4K
10:33 13.95 13.95 13.95 13.95 1.6K
10:34 13.96 13.96 13.92 13.92 0.8K
10:35 13.95 13.95 13.94 13.94 3.1K
10:37 13.94 13.94 13.94 13.94 0.1K
10:38 13.95 13.97 13.95 13.97 1.8K
10:39 13.97 13.98 13.95 13.98 3.6K
10:41 13.99 13.99 13.94 13.94 3.7K
10:43 13.92 13.92 13.92 13.92 0.5K
10:44 13.94 13.97 13.94 13.97 2.5K
10:46 13.98 13.98 13.98 13.98 0.3K
10:47 13.98 13.98 13.98 13.98 1.1K
10:49 13.98 13.99 13.98 13.99 2.1K
10:50 13.98 13.98 13.98 13.98 0.7K
10:51 13.98 13.98 13.98 13.98 4.5K
10:52 14.00 14.00 14.00 14.00 2.0K
10:53 14.02 14.02 14.02 14.02 1.5K
10:54 14.01 14.01 14.01 14.01 2.1K
10:55 14.04 14.04 14.04 14.04 2.4K
10:56 14.02 14.02 14.02 14.02 0.5K
10:58 14.05 14.05 14.05 14.05 1.0K
10:59 14.04 14.05 14.04 14.05 2.5K
11:00 14.03 14.03 14.03 14.03 4.0K
11:01 14.04 14.05 14.04 14.05 2.5K
11:02 14.06 14.06 14.06 14.06 1.5K
11:03 14.06 14.06 14.06 14.06 1.8K
11:04 14.05 14.05 14.05 14.05 0.7K
11:06 14.05 14.05 14.04 14.04 1.4K
11:08 14.01 14.01 13.99 13.99 2.0K
11:09 14.01 14.01 14.01 14.01 1.6K
11:10 14.00 14.00 14.00 14.00 0.9K
11:11 14.02 14.02 14.02 14.02 2.2K
11:12 13.99 13.99 13.99 13.99 0.2K
11:13 14.00 14.00 13.98 13.98 0.7K
11:14 13.99 13.99 13.99 13.99 1.1K
11:17 13.96 13.98 13.96 13.98 2.5K
11:18 14.00 14.00 13.99 13.99 1.5K
11:21 13.99 13.99 13.96 13.96 3.0K
11:22 13.93 13.93 13.93 13.93 0.9K
11:23 13.93 13.93 13.93 13.93 0.7K
11:24 13.94 13.94 13.94 13.94 1.5K
11:25 13.96 13.97 13.96 13.97 3.9K
11:27 13.98 13.98 13.98 13.98 0.5K
11:28 13.97 13.98 13.97 13.97 2.0K
11:29 13.97 13.97 13.91 13.91 3.4K
11:30 13.90 13.90 13.90 13.90 0.5K
11:31 13.92 13.92 13.90 13.90 0.8K
11:32 13.93 13.95 13.93 13.95 3.0K
11:33 13.93 13.93 13.92 13.93 3.3K
11:34 13.92 13.92 13.92 13.92 2.2K
11:35 13.93 13.93 13.93 13.93 1.3K
11:37 13.90 13.90 13.90 13.90 0.3K
11:38 13.91 13.91 13.90 13.91 2.3K
11:39 13.91 13.92 13.89 13.89 4.8K
11:40 13.88 13.88 13.88 13.88 0.2K
11:41 13.89 13.89 13.89 13.89 0.7K
11:42 13.88 13.89 13.88 13.89 3.6K
11:43 13.89 13.89 13.89 13.89 0.4K
11:44 13.89 13.89 13.89 13.89 0.8K
11:45 13.89 13.90 13.89 13.90 2.6K
11:46 13.89 13.89 13.89 13.89 0.4K
11:48 13.90 13.90 13.88 13.88 5.3K
11:51 13.89 13.89 13.89 13.89 2.1K
11:52 13.87 13.87 13.87 13.87 2.1K
11:53 13.87 13.87 13.87 13.87 1.0K
11:55 13.87 13.87 13.87 13.87 0.8K
11:57 13.86 13.86 13.85 13.85 1.8K
11:59 13.85 13.85 13.84 13.84 1.6K
12:00 13.85 13.85 13.85 13.85 2.1K
12:01 13.86 13.86 13.86 13.86 1.4K
12:02 13.84 13.84 13.84 13.84 0.7K
12:03 13.85 13.85 13.85 13.85 3.1K
12:06 13.83 13.83 13.78 13.78 3.4K
12:07 13.80 13.80 13.80 13.80 0.2K
12:08 13.79 13.80 13.79 13.80 1.1K
12:09 13.78 13.78 13.78 13.78 1.0K
12:11 13.74 13.74 13.74 13.74 1.6K
12:12 13.76 13.76 13.76 13.76 2.0K
12:15 13.75 13.75 13.75 13.75 1.3K
12:16 13.75 13.75 13.74 13.74 1.2K
12:17 13.73 13.74 13.73 13.74 2.2K
12:18 13.73 13.73 13.73 13.73 1.2K
12:19 13.71 13.72 13.71 13.72 1.6K
12:21 13.72 13.72 13.70 13.70 1.7K
12:22 13.70 13.70 13.70 13.70 0.2K
12:23 13.70 13.70 13.70 13.70 0.3K
12:24 13.70 13.73 13.70 13.72 2.7K
12:25 13.72 13.72 13.70 13.70 0.7K
12:26 13.71 13.71 13.69 13.69 1.9K
12:27 13.69 13.71 13.69 13.71 1.2K
12:28 13.72 13.72 13.71 13.71 1.9K
12:30 13.71 13.71 13.71 13.71 1.3K
12:31 13.72 13.73 13.72 13.73 1.2K
12:32 13.72 13.72 13.71 13.71 3.2K
12:33 13.71 13.72 13.71 13.72 1.7K
12:34 13.74 13.76 13.74 13.76 2.5K
12:35 13.78 13.78 13.78 13.78 1.7K
12:36 13.78 13.78 13.78 13.78 4.5K
12:37 13.81 13.82 13.81 13.82 1.6K
12:38 13.82 13.82 13.82 13.82 0.4K
12:39 13.82 13.82 13.82 13.82 1.5K
12:44 13.83 13.84 13.83 13.84 0.4K
12:45 13.83 13.83 13.82 13.82 2.6K
12:46 13.83 13.83 13.83 13.83 2.0K
12:47 13.83 13.83 13.83 13.83 1.2K
12:48 13.83 13.83 13.83 13.83 1.3K
12:50 13.83 13.83 13.83 13.83 0.8K
12:51 13.82 13.82 13.82 13.82 1.9K
12:52 13.83 13.83 13.83 13.83 0.2K
12:53 13.83 13.83 13.83 13.83 0.2K
12:54 13.81 13.81 13.81 13.81 1.4K
12:56 13.82 13.82 13.82 13.82 0.8K
12:58 13.82 13.82 13.82 13.82 1.4K
12:59 13.82 13.82 13.82 13.82 0.8K
13:00 13.82 13.82 13.82 13.82 2.4K
13:02 13.83 13.83 13.83 13.83 2.3K
13:04 13.82 13.82 13.82 13.82 1.1K
13:05 13.83 13.83 13.83 13.83 0.7K
13:07 13.81 13.82 13.81 13.82 1.2K
13:09 13.83 13.83 13.83 13.83 0.5K
13:10 13.83 13.84 13.82 13.84 6.0K
13:11 13.83 13.83 13.83 13.83 2.0K
13:14 13.81 13.81 13.81 13.81 1.8K
13:15 13.81 13.81 13.81 13.81 1.7K
13:17 13.82 13.82 13.81 13.81 2.4K
13:18 13.81 13.83 13.81 13.83 3.1K
13:19 13.83 13.83 13.83 13.83 0.3K
13:20 13.83 13.83 13.83 13.83 0.3K
13:21 13.82 13.83 13.82 13.83 2.3K
13:22 13.83 13.83 13.83 13.83 1.7K
13:23 13.84 13.86 13.84 13.86 4.6K
13:27 13.84 13.84 13.83 13.83 4.8K
13:28 13.83 13.83 13.83 13.83 0.8K
13:29 13.83 13.83 13.83 13.83 0.6K
13:30 13.83 13.83 13.83 13.83 2.2K
13:32 13.83 13.83 13.82 13.82 2.8K
13:33 13.82 13.82 13.82 13.82 1.0K
13:35 13.82 13.82 13.81 13.81 3.6K
13:36 13.82 13.82 13.82 13.82 1.4K
13:37 13.82 13.85 13.82 13.85 4.7K
13:38 13.85 13.86 13.85 13.86 3.2K
13:40 13.85 13.86 13.84 13.84 4.7K
13:43 13.82 13.82 13.82 13.82 2.9K
13:45 13.84 13.84 13.84 13.84 1.0K
13:46 13.83 13.83 13.83 13.83 0.2K
13:47 13.82 13.82 13.82 13.82 0.4K
13:49 13.82 13.82 13.82 13.82 5.7K
13:50 13.82 13.87 13.81 13.87 7.4K
13:51 13.86 13.86 13.86 13.86 0.2K
13:53 13.86 13.86 13.86 13.86 0.4K
13:54 13.86 13.86 13.86 13.86 6.9K
13:56 13.83 13.84 13.83 13.84 1.4K
13:58 13.84 13.84 13.83 13.83 1.4K
13:59 13.83 13.84 13.83 13.84 3.9K
14:00 13.84 13.84 13.84 13.84 0.4K
14:02 13.83 13.83 13.77 13.77 14.5K
14:03 13.77 13.77 13.73 13.73 5.8K
14:04 13.72 13.72 13.71 13.72 3.7K
14:05 13.70 13.70 13.70 13.70 0.4K
14:06 13.72 13.72 13.71 13.71 1.6K
14:07 13.71 13.71 13.71 13.71 1.1K
14:08 13.72 13.72 13.72 13.72 1.9K
14:10 13.71 13.71 13.67 13.68 14.0K
14:11 13.68 13.68 13.68 13.68 2.0K
14:12 13.67 13.67 13.67 13.67 0.5K
14:14 13.67 13.67 13.64 13.64 4.1K
14:15 13.63 13.63 13.62 13.62 1.3K
14:16 13.59 13.59 13.56 13.56 1.6K
14:17 13.59 13.62 13.56 13.62 2.5K
14:18 13.61 13.62 13.61 13.62 1.8K
14:21 13.64 13.64 13.62 13.62 4.4K
14:24 13.65 13.65 13.65 13.65 1.8K
14:25 13.65 13.65 13.65 13.65 0.3K
14:26 13.64 13.64 13.61 13.61 5.0K
14:28 13.62 13.62 13.62 13.62 1.9K
14:29 13.62 13.62 13.60 13.60 0.6K
14:30 13.63 13.63 13.63 13.63 1.8K
14:31 13.63 13.67 13.63 13.66 4.3K
14:32 13.68 13.68 13.67 13.67 3.8K
14:33 13.71 13.71 13.70 13.70 3.0K
14:34 13.71 13.71 13.71 13.71 0.8K
14:36 13.69 13.69 13.69 13.69 0.3K
14:37 13.71 13.71 13.70 13.71 1.8K
14:38 13.70 13.71 13.70 13.71 1.0K
14:39 13.70 13.70 13.69 13.69 2.9K
14:40 13.69 13.69 13.69 13.69 0.5K
14:41 13.69 13.74 13.69 13.74 5.8K
14:43 13.74 13.74 13.74 13.74 0.6K
14:44 13.74 13.74 13.74 13.74 0.2K
14:45 13.74 13.74 13.74 13.74 0.1K
14:46 13.74 13.74 13.74 13.74 0.3K
14:47 13.74 13.74 13.74 13.74 0.2K
14:48 13.74 13.74 13.74 13.74 0.5K
14:49 13.71 13.72 13.71 13.72 1.3K
14:50 13.70 13.72 13.70 13.72 6.8K
14:51 13.73 13.73 13.73 13.73 0.8K
14:52 13.75 13.75 13.75 13.75 0.2K
14:53 13.75 13.75 13.73 13.73 1.5K
14:54 13.72 13.72 13.71 13.71 1.2K
14:55 13.71 13.71 13.69 13.69 3.7K
14:57 13.68 13.68 13.68 13.68 2.1K
14:58 13.69 13.69 13.68 13.68 0.8K
14:59 13.67 13.67 13.67 13.67 2.2K
15:00 13.68 13.69 13.67 13.67 5.5K
15:01 13.68 13.68 13.67 13.67 1.2K
15:02 13.66 13.66 13.64 13.64 2.3K
15:03 13.62 13.62 13.59 13.59 2.4K
15:04 13.59 13.59 13.59 13.59 2.0K
15:05 13.58 13.58 13.57 13.57 1.5K
15:06 13.57 13.57 13.57 13.57 0.5K
15:07 13.58 13.58 13.57 13.57 3.6K
15:08 13.57 13.57 13.57 13.57 1.1K
15:09 13.58 13.58 13.57 13.57 3.0K
15:10 13.61 13.61 13.60 13.60 2.8K
15:11 13.62 13.67 13.62 13.67 3.5K
15:12 13.67 13.67 13.66 13.66 1.6K
15:13 13.66 13.66 13.64 13.64 1.5K
15:14 13.65 13.65 13.64 13.64 1.4K
15:15 13.66 13.67 13.64 13.67 2.9K
15:16 13.67 13.67 13.61 13.61 2.4K
15:17 13.64 13.64 13.63 13.63 1.0K
15:18 13.62 13.63 13.61 13.61 1.8K
15:19 13.61 13.61 13.59 13.59 1.5K
15:20 13.59 13.61 13.59 13.61 4.5K
15:21 13.62 13.63 13.62 13.63 5.5K
15:22 13.63 13.66 13.63 13.64 2.9K
15:23 13.64 13.66 13.64 13.66 2.2K
15:24 13.66 13.67 13.66 13.67 2.6K
15:25 13.66 13.66 13.66 13.66 2.2K
15:26 13.65 13.66 13.65 13.65 2.1K
15:27 13.66 13.67 13.66 13.66 1.9K
15:28 13.65 13.65 13.64 13.64 1.8K
15:29 13.64 13.64 13.62 13.64 2.7K
15:30 13.64 13.64 13.63 13.63 1.8K
15:31 13.62 13.65 13.62 13.64 5.5K
15:32 13.65 13.65 13.65 13.65 1.6K
15:33 13.64 13.64 13.62 13.63 6.5K
15:34 13.63 13.63 13.61 13.63 2.5K
15:35 13.63 13.65 13.63 13.64 4.3K
15:36 13.64 13.64 13.60 13.60 6.0K
15:37 13.60 13.60 13.60 13.60 1.5K
15:38 13.60 13.60 13.59 13.59 4.5K
15:39 13.60 13.61 13.60 13.61 4.4K
15:40 13.62 13.62 13.59 13.61 5.5K
15:41 13.61 13.61 13.61 13.61 1.8K
15:42 13.61 13.61 13.61 13.61 5.6K
15:43 13.60 13.61 13.60 13.61 6.5K
15:44 13.62 13.62 13.62 13.62 3.2K
15:45 13.62 13.64 13.62 13.64 4.4K
15:46 13.63 13.64 13.63 13.64 2.5K
15:47 13.63 13.64 13.63 13.63 3.1K
15:48 13.64 13.64 13.62 13.62 7.5K
15:49 13.62 13.63 13.61 13.63 3.2K
15:50 13.61 13.63 13.61 13.61 13.8K
15:51 13.61 13.61 13.59 13.60 5.6K
15:52 13.60 13.60 13.60 13.60 7.1K
15:53 13.60 13.60 13.59 13.60 5.1K
15:54 13.60 13.60 13.57 13.57 6.8K
15:55 13.57 13.58 13.55 13.55 13.8K
15:56 13.55 13.55 13.53 13.52 10.3K
15:57 13.53 13.53 13.51 13.51 18.5K
15:58 13.51 13.52 13.50 13.52 20.4K
15:59 13.49 13.50 13.47 13.47 389.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available