Atacadao SA (CRFB3)

CRFB3
🏛️ Brasilien →
8.48
Letzte Aktualisierung: 2025-05-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-05-30 8.46 8.54 8.44 8.48 14.4M
2025-05-29 8.44 8.49 8.44 8.45 3.0M
2025-05-28 8.49 8.49 8.43 8.43 2.3M
2025-05-27 8.50 8.55 8.45 8.46 2.4M
2025-05-26 8.48 8.59 8.45 8.47 1.4M
2025-05-23 8.43 8.48 8.43 8.45 1.6M
2025-05-22 8.44 8.47 8.43 8.44 1.8M
2025-05-21 8.44 8.49 8.44 8.44 2.3M
2025-05-20 8.44 8.48 8.43 8.48 1.6M
2025-05-19 8.41 8.47 8.41 8.45 1.9M
2025-05-16 8.49 8.49 8.38 8.43 2.2M
2025-05-15 8.46 8.48 8.41 8.48 1.4M
2025-05-14 8.49 8.49 8.42 8.45 2.1M
2025-05-13 8.43 8.48 8.38 8.48 3.1M
2025-05-12 8.43 8.44 8.36 8.42 2.4M
2025-05-09 8.50 8.50 8.33 8.40 3.8M
2025-05-08 8.64 8.66 8.41 8.47 23.3M
2025-05-07 8.68 8.78 8.66 8.66 52.2M
2025-05-06 8.50 8.68 8.48 8.68 66.0M
2025-05-05 8.51 8.52 8.50 8.51 124.3M
2025-05-02 8.50 8.56 8.46 8.54 174.5M
2025-04-30 8.60 8.62 8.52 8.55 144.1M
2025-04-29 8.62 8.67 8.58 8.61 47.8M
2025-04-28 8.60 8.67 8.58 8.65 20.1M
2025-04-25 8.66 8.76 8.53 8.64 65.2M
2025-04-24 8.60 8.69 8.51 8.66 19.2M
2025-04-23 8.59 8.66 8.54 8.58 16.4M
2025-04-22 8.44 8.58 8.44 8.52 20.7M
2025-04-17 8.39 8.49 8.38 8.42 16.1M
2025-04-16 8.27 8.54 8.27 8.38 98.8M
2025-04-15 8.27 8.30 8.24 8.29 28.6M
2025-04-14 8.33 8.33 8.19 8.28 135.9M
2025-04-11 8.31 8.36 8.25 8.29 24.2M
2025-04-10 8.24 8.37 8.24 8.30 16.4M
2025-04-09 8.25 8.33 8.22 8.24 21.1M
2025-04-08 8.22 8.29 8.21 8.23 12.3M
2025-04-07 8.20 8.31 8.15 8.24 13.0M
2025-04-04 8.17 8.30 8.13 8.23 55.5M
2025-04-03 7.36 7.43 7.36 7.43 29.0M
2025-04-02 7.37 7.38 7.30 7.36 7.2M
2025-04-01 7.30 7.39 7.26 7.35 47.7M
2025-03-31 7.40 7.40 7.22 7.25 11.5M
2025-03-28 7.43 7.48 7.34 7.36 7.7M
2025-03-27 7.44 7.47 7.36 7.47 4.1M
2025-03-26 7.44 7.44 7.36 7.38 18.9M
2025-03-25 7.43 7.47 7.39 7.40 3.6M
2025-03-24 7.49 7.49 7.37 7.43 5.5M
2025-03-21 7.41 7.48 7.41 7.48 9.3M
2025-03-20 7.43 7.46 7.37 7.38 9.3M
2025-03-19 7.46 7.48 7.40 7.44 7.4M
2025-03-18 7.40 7.46 7.40 7.42 4.8M
2025-03-17 7.41 7.50 7.39 7.43 6.9M
2025-03-14 7.48 7.49 7.39 7.45 6.3M
2025-03-13 7.40 7.46 7.39 7.42 8.9M
2025-03-12 7.46 7.52 7.40 7.42 8.9M
2025-03-11 7.46 7.49 7.42 7.46 8.2M
2025-03-10 7.34 7.50 7.34 7.44 12.0M
2025-03-07 7.31 7.50 7.31 7.39 11.6M
2025-03-06 7.25 7.39 7.24 7.34 9.7M
2025-03-05 7.20 7.34 7.20 7.25 7.2M
2025-02-28 7.24 7.33 7.19 7.25 17.1M
2025-02-27 7.26 7.28 7.22 7.23 10.9M
2025-02-26 7.23 7.27 7.20 7.26 12.1M
2025-02-25 7.26 7.28 7.18 7.21 8.9M
2025-02-24 7.20 7.33 7.17 7.26 14.0M
2025-02-21 7.28 7.33 7.13 7.20 21.4M
2025-02-20 7.35 7.38 7.21 7.29 33.5M
2025-02-19 7.55 7.65 7.31 7.35 29.9M
2025-02-18 7.44 7.52 7.38 7.50 24.7M
2025-02-17 7.38 7.46 7.36 7.43 21.0M
2025-02-14 7.39 7.42 7.33 7.39 38.2M
2025-02-13 7.30 7.40 7.26 7.38 45.6M
2025-02-12 7.20 7.34 7.15 7.29 111.5M
2025-02-11 6.46 7.65 6.44 7.10 87.7M
2025-02-10 6.24 6.47 6.23 6.45 7.1M
2025-02-07 6.25 6.32 6.15 6.21 8.8M
2025-02-06 6.19 6.47 6.17 6.26 20.4M
2025-02-05 6.24 6.34 6.06 6.26 8.1M
2025-02-04 6.31 6.32 6.04 6.20 17.2M
2025-02-03 6.19 6.37 6.12 6.36 9.6M
2025-01-31 6.28 6.31 6.14 6.19 11.0M
2025-01-30 6.07 6.41 6.07 6.28 11.0M
2025-01-29 6.06 6.12 5.92 6.06 6.3M
2025-01-28 5.95 6.14 5.89 6.05 9.2M
2025-01-27 5.43 6.16 5.41 5.98 17.4M
2025-01-24 5.94 6.13 5.79 5.80 12.2M
2025-01-23 6.07 6.13 5.87 5.94 15.3M
2025-01-22 5.92 6.06 5.77 6.04 12.6M
2025-01-21 5.79 5.88 5.72 5.88 8.6M
2025-01-20 5.61 5.86 5.54 5.80 10.0M
2025-01-17 5.57 5.65 5.47 5.65 16.9M
2025-01-16 5.45 5.56 5.27 5.56 23.2M
2025-01-15 5.40 5.59 5.25 5.56 28.8M
2025-01-14 5.28 5.33 5.11 5.33 20.6M
2025-01-13 5.46 5.50 5.23 5.25 15.4M
2025-01-10 5.53 5.53 5.32 5.49 19.7M
2025-01-09 5.44 5.62 5.38 5.53 12.3M
2025-01-08 6.03 6.04 5.34 5.40 28.2M
2025-01-07 5.88 6.16 5.85 6.15 20.1M
2025-01-06 5.45 5.86 5.39 5.84 15.3M
2025-01-03 5.50 5.57 5.28 5.31 16.0M
2025-01-02 5.42 5.57 5.27 5.52 12.5M