Caleres

CAL
🏛️ usa →
13.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.39 13.39 13.39 13.39 7.6K
09:32 13.46 13.46 13.46 13.46 0.7K
09:36 13.38 13.45 13.38 13.45 0.9K
09:37 13.43 13.43 13.43 13.43 0.1K
09:38 13.43 13.43 13.43 13.43 0.3K
09:39 13.43 13.43 13.43 13.43 0.3K
09:40 13.43 13.43 13.43 13.43 2.3K
09:41 13.36 13.36 13.36 13.36 1.0K
09:42 13.40 13.40 13.40 13.40 1.7K
09:45 13.39 13.39 13.39 13.39 0.1K
09:46 13.39 13.39 13.36 13.39 2.1K
09:47 13.40 13.40 13.40 13.40 0.1K
09:49 13.40 13.40 13.40 13.40 0.1K
09:50 13.40 13.40 13.40 13.40 0.2K
09:51 13.39 13.39 13.39 13.39 0.6K
09:52 13.39 13.39 13.31 13.36 3.4K
09:54 13.29 13.33 13.29 13.33 2.9K
09:56 13.39 13.44 13.39 13.44 5.2K
09:57 13.49 13.49 13.49 13.49 0.3K
09:58 13.49 13.49 13.49 13.49 0.4K
09:59 13.49 13.49 13.46 13.46 1.5K
10:00 13.52 13.52 13.52 13.52 1.4K
10:01 13.52 13.52 13.50 13.50 1.4K
10:02 13.51 13.51 13.51 13.51 4.9K
10:03 13.61 13.61 13.61 13.61 0.3K
10:04 13.61 13.69 13.61 13.65 2.8K
10:06 13.58 13.58 13.58 13.58 1.9K
10:07 13.66 13.66 13.66 13.66 1.0K
10:09 13.69 13.69 13.69 13.69 0.5K
10:10 13.70 13.70 13.70 13.70 0.4K
10:11 13.70 13.70 13.67 13.67 0.5K
10:12 13.70 13.72 13.70 13.72 1.2K
10:13 13.72 13.72 13.72 13.72 0.3K
10:14 13.77 13.77 13.71 13.71 7.4K
10:16 13.75 13.75 13.75 13.75 0.4K
10:17 13.75 13.75 13.70 13.70 2.6K
10:18 13.66 13.66 13.66 13.66 1.7K
10:19 13.68 13.68 13.68 13.68 0.9K
10:23 13.68 13.68 13.67 13.67 4.4K
10:28 13.72 13.72 13.69 13.71 2.3K
10:29 13.70 13.70 13.70 13.70 0.4K
10:30 13.70 13.70 13.70 13.70 1.7K
10:34 13.69 13.71 13.69 13.70 1.9K
10:35 13.71 13.71 13.71 13.71 1.7K
10:37 13.70 13.70 13.70 13.70 1.6K
10:39 13.69 13.69 13.69 13.69 0.7K
10:41 13.70 13.70 13.70 13.70 0.9K
10:42 13.69 13.69 13.66 13.67 3.1K
10:43 13.66 13.66 13.66 13.66 1.6K
10:45 13.66 13.68 13.66 13.68 0.6K
10:46 13.70 13.70 13.69 13.69 0.6K
10:47 13.67 13.67 13.67 13.67 2.3K
10:49 13.68 13.68 13.68 13.68 0.9K
10:52 13.67 13.67 13.67 13.67 1.2K
10:54 13.67 13.67 13.67 13.67 1.7K
11:00 13.66 13.68 13.66 13.68 3.4K
11:06 13.70 13.70 13.70 13.70 1.9K
11:11 13.73 13.73 13.73 13.73 1.8K
11:12 13.74 13.74 13.74 13.74 0.5K
11:13 13.72 13.72 13.72 13.72 2.2K
11:14 13.73 13.76 13.73 13.76 2.3K
11:15 13.74 13.74 13.74 13.74 0.2K
11:16 13.75 13.75 13.75 13.75 0.4K
11:17 13.72 13.73 13.72 13.73 1.0K
11:19 13.71 13.71 13.71 13.71 1.2K
11:20 13.73 13.73 13.73 13.73 1.5K
11:21 13.72 13.72 13.72 13.72 0.8K
11:22 13.71 13.71 13.71 13.71 0.2K
11:23 13.72 13.73 13.72 13.73 0.7K
11:24 13.70 13.70 13.70 13.70 1.9K
11:25 13.72 13.72 13.72 13.72 0.4K
11:26 13.72 13.72 13.72 13.72 0.7K
11:27 13.70 13.71 13.70 13.71 0.7K
11:28 13.70 13.70 13.70 13.70 0.9K
11:29 13.69 13.69 13.69 13.69 0.5K
11:30 13.69 13.72 13.69 13.72 2.5K
11:31 13.68 13.68 13.68 13.68 1.8K
11:32 13.67 13.68 13.67 13.68 0.7K
11:33 13.69 13.69 13.69 13.69 1.7K
11:35 13.71 13.71 13.68 13.68 2.7K
11:37 13.67 13.67 13.66 13.66 0.5K
11:38 13.64 13.64 13.62 13.62 1.9K
11:39 13.62 13.64 13.58 13.62 6.3K
11:40 13.64 13.64 13.64 13.64 1.5K
11:41 13.64 13.64 13.64 13.64 0.6K
11:42 13.65 13.65 13.65 13.65 1.8K
11:45 13.65 13.65 13.65 13.65 2.0K
11:47 13.62 13.62 13.62 13.62 3.4K
11:49 13.64 13.64 13.64 13.64 0.7K
11:50 13.63 13.63 13.63 13.63 0.6K
11:51 13.61 13.62 13.61 13.62 2.8K
11:53 13.64 13.64 13.64 13.64 1.8K
11:56 13.67 13.67 13.67 13.67 1.3K
11:59 13.69 13.69 13.69 13.69 1.9K
12:00 13.69 13.69 13.69 13.69 1.9K
12:07 13.73 13.73 13.73 13.73 1.9K
12:12 13.70 13.70 13.70 13.70 2.2K
12:13 13.70 13.70 13.70 13.70 1.9K
12:15 13.72 13.73 13.72 13.73 1.8K
12:18 13.74 13.75 13.74 13.75 0.9K
12:19 13.76 13.76 13.76 13.76 1.8K
12:22 13.78 13.78 13.78 13.78 0.6K
12:24 13.79 13.79 13.79 13.79 0.7K
12:26 13.79 13.79 13.78 13.78 2.1K
12:29 13.75 13.75 13.75 13.75 2.1K
12:31 13.75 13.75 13.75 13.75 0.3K
12:32 13.75 13.78 13.75 13.78 4.0K
12:34 13.79 13.79 13.79 13.79 0.4K
12:36 13.78 13.78 13.77 13.77 1.2K
12:37 13.81 13.81 13.80 13.80 2.6K
12:38 13.81 13.81 13.80 13.80 5.9K
12:39 13.83 13.85 13.83 13.83 1.8K
12:42 13.85 13.85 13.85 13.85 0.3K
12:43 13.80 13.80 13.79 13.79 4.0K
12:44 13.77 13.77 13.77 13.77 1.4K
12:46 13.78 13.78 13.78 13.78 1.2K
12:50 13.80 13.80 13.80 13.80 0.2K
12:51 13.80 13.80 13.80 13.80 0.6K
12:52 13.81 13.81 13.81 13.81 0.7K
12:54 13.83 13.83 13.83 13.83 0.4K
12:55 13.82 13.82 13.82 13.82 0.2K
12:56 13.80 13.80 13.78 13.78 2.6K
12:57 13.75 13.75 13.75 13.75 1.6K
12:58 13.77 13.77 13.74 13.74 1.7K
13:01 13.80 13.80 13.80 13.80 0.3K
13:02 13.78 13.78 13.78 13.78 1.3K
13:05 13.82 13.82 13.82 13.82 0.8K
13:08 13.83 13.83 13.83 13.83 0.2K
13:09 13.81 13.81 13.81 13.81 1.4K
13:10 13.82 13.82 13.82 13.82 1.9K
13:13 13.85 13.85 13.85 13.85 1.1K
13:15 13.83 13.83 13.83 13.83 1.1K
13:16 13.83 13.83 13.83 13.83 3.2K
13:20 13.84 13.84 13.84 13.84 0.6K
13:22 13.83 13.85 13.83 13.85 3.5K
13:23 13.86 13.86 13.86 13.86 0.4K
13:24 13.85 13.85 13.84 13.84 3.1K
13:25 13.88 13.88 13.88 13.88 1.5K
13:27 13.86 13.87 13.86 13.87 2.0K
13:30 13.87 13.87 13.86 13.86 1.6K
13:31 13.87 13.87 13.86 13.86 2.2K
13:35 13.89 13.89 13.89 13.89 0.8K
13:38 13.89 13.89 13.89 13.89 0.5K
13:40 13.84 13.84 13.84 13.84 3.8K
13:41 13.80 13.80 13.80 13.80 0.7K
13:42 13.80 13.81 13.80 13.81 2.1K
13:46 13.85 13.85 13.85 13.85 0.2K
13:47 13.84 13.87 13.83 13.87 6.1K
13:48 13.87 13.87 13.87 13.87 0.3K
13:49 13.85 13.85 13.85 13.85 2.4K
13:52 13.83 13.83 13.83 13.83 0.8K
13:53 13.83 13.84 13.83 13.84 1.0K
13:55 13.78 13.78 13.78 13.78 0.8K
13:57 13.79 13.79 13.79 13.79 2.7K
14:01 13.82 13.82 13.82 13.82 1.0K
14:02 13.78 13.78 13.78 13.78 2.0K
14:03 13.77 13.77 13.77 13.77 0.6K
14:04 13.83 13.83 13.83 13.83 0.1K
14:05 13.81 13.81 13.78 13.78 1.1K
14:06 13.79 13.79 13.79 13.79 2.2K
14:09 13.83 13.83 13.83 13.83 0.3K
14:11 13.80 13.80 13.78 13.78 3.5K
14:12 13.80 13.80 13.80 13.80 0.2K
14:13 13.79 13.79 13.77 13.77 3.5K
14:15 13.82 13.82 13.82 13.82 0.3K
14:16 13.84 13.84 13.84 13.84 0.5K
14:17 13.84 13.84 13.83 13.83 0.4K
14:19 13.84 13.84 13.84 13.84 1.0K
14:20 13.86 13.86 13.84 13.84 1.3K
14:22 13.84 13.84 13.84 13.84 0.4K
14:23 13.85 13.86 13.85 13.85 7.2K
14:26 13.88 13.88 13.88 13.88 0.6K
14:27 13.88 13.88 13.88 13.88 2.0K
14:29 13.87 13.87 13.87 13.87 1.8K
14:30 13.89 13.89 13.89 13.89 0.8K
14:31 13.92 13.92 13.92 13.92 4.6K
14:32 13.94 13.94 13.88 13.89 5.4K
14:33 13.90 13.90 13.90 13.90 0.3K
14:34 13.91 13.91 13.91 13.91 1.5K
14:37 13.91 13.91 13.91 13.91 0.3K
14:38 13.92 13.92 13.92 13.92 0.7K
14:40 13.88 13.89 13.88 13.89 1.8K
14:41 13.90 13.90 13.90 13.90 0.2K
14:42 13.90 13.90 13.89 13.89 1.3K
14:45 13.89 13.90 13.89 13.90 1.7K
14:46 13.90 13.90 13.90 13.90 1.0K
14:48 13.89 13.89 13.89 13.89 0.8K
14:49 13.88 13.90 13.88 13.90 1.6K
14:50 13.90 13.90 13.90 13.90 0.7K
14:51 13.90 13.91 13.90 13.91 1.9K
14:52 13.90 13.90 13.90 13.90 0.5K
14:53 13.90 13.90 13.90 13.90 1.2K
14:54 13.91 13.91 13.91 13.91 1.4K
14:55 13.93 13.93 13.93 13.93 0.5K
14:56 13.93 13.93 13.91 13.91 1.9K
14:57 13.91 13.91 13.91 13.91 1.4K
14:59 13.90 13.90 13.90 13.90 0.9K
15:00 13.91 13.92 13.91 13.92 2.1K
15:01 13.89 13.91 13.89 13.91 1.0K
15:02 13.91 13.91 13.91 13.91 0.2K
15:03 13.91 13.91 13.89 13.89 3.1K
15:07 13.90 13.91 13.90 13.91 2.3K
15:11 13.91 13.91 13.90 13.90 1.2K
15:12 13.91 13.91 13.91 13.91 2.1K
15:15 13.94 13.94 13.94 13.94 0.7K
15:16 13.90 13.90 13.90 13.90 2.8K
15:17 13.92 13.92 13.91 13.91 2.7K
15:18 13.86 13.86 13.86 13.86 0.9K
15:19 13.88 13.88 13.88 13.88 0.3K
15:20 13.87 13.87 13.86 13.86 1.5K
15:21 13.87 13.88 13.87 13.88 1.0K
15:22 13.88 13.88 13.88 13.88 0.6K
15:23 13.88 13.88 13.88 13.88 0.4K
15:24 13.87 13.87 13.87 13.87 0.6K
15:26 13.87 13.87 13.86 13.86 2.1K
15:27 13.85 13.85 13.83 13.83 4.4K
15:29 13.82 13.82 13.81 13.81 0.5K
15:30 13.84 13.84 13.84 13.84 3.3K
15:31 13.84 13.84 13.84 13.84 0.8K
15:32 13.82 13.82 13.82 13.82 3.2K
15:33 13.79 13.81 13.79 13.81 2.0K
15:36 13.82 13.82 13.81 13.81 2.1K
15:37 13.82 13.82 13.80 13.81 1.2K
15:38 13.81 13.81 13.81 13.81 0.6K
15:39 13.80 13.80 13.80 13.80 2.3K
15:41 13.80 13.80 13.80 13.80 2.0K
15:42 13.82 13.82 13.82 13.82 3.6K
15:44 13.81 13.82 13.81 13.82 1.7K
15:45 13.82 13.84 13.82 13.84 3.6K
15:46 13.83 13.83 13.82 13.82 3.3K
15:47 13.83 13.85 13.83 13.85 4.1K
15:48 13.85 13.85 13.85 13.85 0.8K
15:49 13.85 13.85 13.85 13.85 3.2K
15:50 13.85 13.86 13.85 13.86 5.2K
15:51 13.89 13.90 13.89 13.90 4.7K
15:52 13.89 13.91 13.89 13.91 5.8K
15:53 13.91 13.95 13.91 13.95 2.8K
15:54 13.95 13.95 13.94 13.95 4.6K
15:55 13.95 13.95 13.93 13.93 10.8K
15:56 13.93 13.93 13.91 13.91 9.7K
15:57 13.91 13.91 13.90 13.90 11.5K
15:58 13.90 13.91 13.90 13.90 18.3K
15:59 13.91 13.91 13.87 13.87 142.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available