Mercados españoles cerrados en 8 hrs 22 min

Atacadão S.A. (CRFB3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
10,88+0,13 (+1,21%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202410,5911,0810,5910,8810,885.863.800
21 may 202410,7610,8410,6110,7510,753.652.400
20 may 202410,5910,8510,5310,7610,764.236.200
17 may 202410,6310,7810,5510,6810,686.715.600
16 may 202410,7210,7410,4910,7010,705.782.400
15 may 202410,6710,8410,6310,6310,633.951.700
14 may 202410,9210,9510,7010,7510,754.162.900
13 may 202411,1611,2010,9110,9410,944.276.800
10 may 202411,5511,6111,1311,1311,134.194.300
09 may 202411,8211,8211,4311,5311,534.016.800
08 may 202411,8411,9011,4411,9011,9010.750.800
07 may 202411,3011,6711,2611,6511,656.844.400
06 may 202411,4111,4111,1311,2211,223.843.900
03 may 202411,4211,4711,1911,3411,346.505.500
02 may 202411,3311,4511,1411,1511,153.966.300
30 abr 202411,5811,5811,0511,1711,176.831.300
29 abr 202411,6711,6911,5311,6211,623.125.700
26 abr 202411,3511,6311,2711,5511,556.381.400
25 abr 202411,1811,3210,9811,1911,1926.669.800
24 abr 202411,5911,6411,1011,2011,207.646.500
23 abr 202411,1111,4211,0111,3611,363.980.800
22 abr 202411,3311,4411,1711,2311,232.165.200
19 abr 202411,2711,7211,2711,3511,353.254.600
18 abr 202411,2611,2711,0811,2711,273.373.300
17 abr 202411,5911,6311,2011,2211,224.704.700
16 abr 202411,8111,8311,5111,5111,515.822.500
15 abr 202412,0712,1011,7912,0412,047.100.000
12 abr 202412,5012,5011,6612,0712,079.631.200
11 abr 202412,8712,8812,4412,6012,604.931.100
10 abr 202413,3213,4012,8812,9312,937.642.600
09 abr 202413,7413,8513,4513,4813,487.867.000
08 abr 202413,8014,1313,5913,6713,676.310.800
05 abr 202413,6713,7213,2413,4013,403.560.300
04 abr 202413,5514,2013,5113,6713,678.350.800
03 abr 202413,0713,5413,0213,4613,464.035.500
02 abr 202413,4113,4313,1113,1513,154.637.200
01 abr 202413,6513,7013,2013,4313,433.302.300
28 mar 202413,8513,8513,4613,6313,637.888.400
27 mar 202413,5813,9713,4513,9013,904.143.100
26 mar 202413,4113,6513,1613,5213,526.418.300
25 mar 202413,5913,7213,3413,4413,444.842.400
22 mar 202413,2913,5112,9913,5113,515.426.700
21 mar 202413,4813,6713,2513,4513,456.177.500
20 mar 202412,8013,5012,7913,4313,4311.327.600
19 mar 202412,6712,8512,4212,8212,824.969.000
18 mar 202412,4312,6512,2712,6412,646.500.000
15 mar 202412,6012,6312,3712,4012,406.830.400
14 mar 202412,0812,5912,0812,5612,566.411.200
13 mar 202411,9512,3511,8712,1612,165.293.000
12 mar 202411,7212,1811,7212,0012,006.151.300
11 mar 202411,6611,8111,5411,7011,707.139.200
08 mar 202411,6411,9711,5511,8211,826.964.600
07 mar 202411,8011,8911,6111,7711,773.688.300
06 mar 202411,4911,9811,3811,8511,858.291.800
05 mar 202411,3211,6411,2911,3711,373.739.800
04 mar 202411,7011,7011,2611,3711,373.897.700
01 mar 202412,0812,2011,5711,6811,687.483.700
29 feb 202412,1412,1711,9612,0912,096.721.100
28 feb 202412,6212,6312,1312,2212,225.776.000
27 feb 202412,4912,8412,4412,7012,706.334.600
26 feb 202412,3112,5412,2312,3512,352.305.600
23 feb 202412,8812,8812,2712,3112,316.609.900
22 feb 202412,6113,0912,4612,8312,8314.737.900
21 feb 202411,9812,5411,7812,5412,549.502.900
20 feb 202411,1112,0711,0912,0512,0516.102.200
19 feb 202410,9911,0810,7610,8410,848.531.700
16 feb 202411,4011,4011,0511,1311,136.031.400
15 feb 202411,5611,7111,2511,2511,255.005.000
14 feb 202411,6011,6511,4311,5411,545.217.000
09 feb 202411,6411,8911,4011,7711,778.646.400
08 feb 202411,8411,8411,3611,6711,678.176.600
07 feb 202411,3411,8911,2811,8911,897.291.900
06 feb 202411,0411,4810,9411,3911,3910.707.100
05 feb 202410,9211,0710,7011,0511,056.330.300
02 feb 202410,7111,1010,6910,9110,9111.146.200
01 feb 202410,4210,8210,2810,7610,7610.565.400
31 ene 202410,6710,9410,4110,4110,4117.782.600
30 ene 202410,2910,7310,1710,6310,6312.937.100
29 ene 202410,7510,7510,3010,3710,3715.243.400
26 ene 202411,0211,0810,7010,7110,713.534.200
25 ene 202410,9011,2310,8310,9810,988.776.700
24 ene 202411,3011,4310,8810,9010,905.423.400
23 ene 202411,3811,5111,1511,2611,267.735.100
22 ene 202411,8311,8311,2511,3111,315.119.500
19 ene 202411,6011,9311,3011,8311,834.629.800
18 ene 202412,0012,0411,5711,5811,584.014.300
17 ene 202411,9812,1811,9211,9511,957.126.500
16 ene 202412,1212,1911,7712,0012,005.618.000
15 ene 202412,2012,2711,9512,1412,145.490.700
12 ene 202412,1412,5012,0012,2512,2518.879.400
11 ene 202411,4711,7711,3911,6711,674.552.000
10 ene 202411,5411,6611,3811,4711,475.503.300
09 ene 202411,9111,9111,5311,5311,539.145.700
08 ene 202411,6012,0611,5611,9511,9511.337.800
05 ene 202411,7312,0711,6511,6611,665.116.600
04 ene 202412,0012,0011,6611,7711,773.575.200
03 ene 202411,9712,0711,7412,0012,003.120.700
02 ene 202412,3212,4411,9212,0112,014.574.900
28 dic 202312,4612,5812,3212,4512,452.713.600
27 dic 202312,2512,4912,1012,3912,394.895.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...