Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CBAV3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.45 | -0.06 | -0.92% | 6.50 | 6.57 | 6.21 | 10,563 |
| Jun 13 2024 | 6.51 | -0.22 | -3.27% | 6.74 | 6.75 | 6.51 | 7,236 |
| Jun 12 2024 | 6.73 | -0.15 | -2.18% | 6.87 | 7.02 | 6.70 | 7,317 |
| Jun 11 2024 | 6.88 | -0.19 | -2.69% | 7.09 | 7.09 | 6.78 | 5,690 |
| Jun 10 2024 | 7.07 | 0.06 | 0.86% | 7.10 | 7.23 | 6.97 | 6,943 |
| Jun 07 2024 | 7.01 | -0.04 | -0.57% | 7.10 | 7.23 | 6.97 | 7,640 |
| Jun 06 2024 | 7.05 | 0.27 | 3.98% | 6.78 | 7.22 | 6.78 | 10,943 |
| Jun 05 2024 | 6.78 | 0.23 | 3.51% | 6.57 | 6.86 | 6.45 | 10,073 |
| Jun 04 2024 | 6.55 | -0.47 | -6.70% | 7.01 | 7.01 | 6.55 | 9,953 |
| Jun 03 2024 | 7.02 | -0.29 | -3.97% | 7.16 | 7.27 | 6.86 | 13,078 |
| May 31 2024 | 7.31 | 0.03 | 0.41% | 7.28 | 7.31 | 6.90 | 11,102 |
| May 29 2024 | 7.28 | 0.39 | 5.66% | 6.91 | 7.36 | 6.80 | 16,621 |
| May 28 2024 | 6.89 | 0.12 | 1.77% | 6.77 | 6.99 | 6.72 | 9,912 |
| May 27 2024 | 6.77 | 0.10 | 1.50% | 6.73 | 6.77 | 6.61 | 7,454 |
| May 24 2024 | 6.67 | 0.15 | 2.30% | 6.50 | 6.87 | 6.50 | 9,086 |
| May 23 2024 | 6.52 | -0.13 | -1.95% | 6.64 | 6.71 | 6.49 | 11,939 |
| May 22 2024 | 6.65 | -0.24 | -3.48% | 6.89 | 6.89 | 6.50 | 13,402 |
| May 21 2024 | 6.89 | 0.16 | 2.38% | 6.80 | 6.96 | 6.76 | 11,314 |
| May 20 2024 | 6.73 | 0.53 | 8.55% | 6.14 | 6.84 | 6.14 | 21,880 |
| May 17 2024 | 6.20 | -0.05 | -0.80% | 6.26 | 6.34 | 6.11 | 9,868 |
| May 16 2024 | 6.25 | 0.17 | 2.80% | 6.10 | 6.36 | 6.09 | 17,457 |
| May 15 2024 | 6.08 | 0.29 | 5.01% | 5.78 | 6.13 | 5.70 | 15,899 |
| May 14 2024 | 5.79 | 0.32 | 5.85% | 5.41 | 5.88 | 5.41 | 16,255 |
| May 13 2024 | 5.47 | 0.15 | 2.82% | 5.32 | 5.52 | 5.30 | 10,962 |
| May 10 2024 | 5.32 | 0.12 | 2.31% | 5.20 | 5.40 | 5.20 | 9,465 |
| May 09 2024 | 5.20 | 0.06 | 1.17% | 5.05 | 5.34 | 5.05 | 9,120 |
| May 08 2024 | 5.14 | -0.04 | -0.77% | 5.17 | 5.21 | 5.02 | 6,583 |
| May 07 2024 | 5.18 | 0.12 | 2.37% | 5.04 | 5.44 | 5.01 | 14,242 |
| May 06 2024 | 5.06 | -0.06 | -1.17% | 5.22 | 5.28 | 5.02 | 9,568 |
| May 03 2024 | 5.12 | 0.05 | 0.99% | 5.14 | 5.32 | 5.12 | 11,080 |
| May 02 2024 | 5.07 | -0.03 | -0.59% | 5.06 | 5.28 | 5.06 | 12,323 |
| Apr 30 2024 | 5.10 | 0.00 | 0.00% | 5.00 | 5.18 | 5.00 | 8,455 |
| Apr 29 2024 | 5.10 | 0.08 | 1.59% | 5.02 | 5.14 | 4.90 | 6,875 |
| Apr 26 2024 | 5.02 | 0.17 | 3.51% | 4.86 | 5.09 | 4.86 | 6,710 |
| Apr 25 2024 | 4.85 | -0.17 | -3.39% | 4.98 | 5.03 | 4.85 | 7,434 |
| Apr 24 2024 | 5.02 | 0.04 | 0.80% | 5.04 | 5.14 | 4.95 | 7,878 |
| Apr 23 2024 | 4.98 | -0.15 | -2.92% | 5.05 | 5.12 | 4.96 | 8,414 |
| Apr 22 2024 | 5.13 | 0.08 | 1.58% | 5.11 | 5.21 | 5.02 | 13,204 |
| Apr 19 2024 | 5.05 | 0.15 | 3.06% | 4.90 | 5.14 | 4.90 | 12,688 |
| Apr 18 2024 | 4.90 | 0.05 | 1.03% | 4.85 | 5.06 | 4.85 | 11,844 |
| Apr 17 2024 | 4.85 | -0.06 | -1.22% | 4.92 | 5.10 | 4.83 | 11,694 |
| Apr 16 2024 | 4.91 | 0.04 | 0.82% | 4.85 | 5.02 | 4.65 | 15,117 |
| Apr 15 2024 | 4.87 | 0.10 | 2.10% | 4.78 | 5.13 | 4.73 | 34,367 |
| Apr 12 2024 | 4.77 | -0.11 | -2.25% | 4.87 | 4.96 | 4.70 | 11,244 |
| Apr 11 2024 | 4.88 | 0.15 | 3.17% | 4.73 | 4.90 | 4.71 | 9,357 |
| Apr 10 2024 | 4.73 | -0.32 | -6.34% | 5.05 | 5.05 | 4.62 | 23,065 |
| Apr 09 2024 | 5.05 | 0.20 | 4.12% | 4.88 | 5.15 | 4.85 | 33,806 |
| Apr 08 2024 | 4.85 | 0.30 | 6.59% | 4.55 | 4.90 | 4.54 | 24,858 |
| Apr 05 2024 | 4.55 | 0.21 | 4.84% | 4.26 | 4.64 | 4.26 | 20,417 |
| Apr 04 2024 | 4.34 | 0.29 | 7.16% | 4.11 | 4.44 | 4.09 | 21,159 |
| Apr 03 2024 | 4.05 | 0.02 | 0.50% | 4.02 | 4.09 | 3.97 | 7,931 |
| Apr 02 2024 | 4.03 | -0.03 | -0.74% | 4.07 | 4.10 | 4.01 | 7,439 |
| Apr 01 2024 | 4.06 | -0.04 | -0.98% | 4.09 | 4.14 | 4.03 | 9,120 |
| Mar 28 2024 | 4.10 | -0.09 | -2.15% | 4.16 | 4.18 | 4.08 | 6,795 |
| Mar 27 2024 | 4.19 | 0.02 | 0.48% | 4.15 | 4.19 | 4.08 | 6,038 |
| Mar 26 2024 | 4.17 | 0.00 | 0.00% | 4.18 | 4.20 | 4.12 | 6,719 |
| Mar 25 2024 | 4.17 | 0.03 | 0.72% | 4.12 | 4.24 | 4.05 | 12,382 |
| Mar 22 2024 | 4.14 | -0.03 | -0.72% | 4.18 | 4.18 | 4.07 | 6,825 |
| Mar 21 2024 | 4.17 | 0.05 | 1.21% | 4.12 | 4.19 | 4.05 | 8,804 |
| Mar 20 2024 | 4.12 | 0.06 | 1.48% | 4.06 | 4.13 | 3.98 | 7,076 |
| Mar 19 2024 | 4.06 | 0.08 | 2.01% | 3.99 | 4.09 | 3.95 | 8,519 |
