Mercado fechado

Atacadão S.A. (CRFB3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,34+0,19 (+1,70%)
No fechamento: 05:07PM BRT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202411,4211,4711,1911,3411,346.505.500
02 de mai. de 202411,3311,4511,1411,1511,153.966.300
30 de abr. de 202411,5811,5811,0511,1711,176.831.300
29 de abr. de 202411,6711,6911,5311,6211,623.125.700
26 de abr. de 202411,3511,6311,2711,5511,556.381.400
25 de abr. de 202411,1811,3210,9811,1911,1926.669.800
24 de abr. de 202411,5911,6411,1011,2011,207.646.500
23 de abr. de 202411,1111,4211,0111,3611,363.980.800
22 de abr. de 202411,3311,4411,1711,2311,232.165.200
19 de abr. de 202411,2711,7211,2711,3511,353.254.600
18 de abr. de 202411,2611,2711,0811,2711,273.373.300
17 de abr. de 202411,5911,6311,2011,2211,224.704.700
16 de abr. de 202411,8111,8311,5111,5111,515.822.500
15 de abr. de 202412,0712,1011,7912,0412,047.100.000
12 de abr. de 202412,5012,5011,6612,0712,079.631.200
11 de abr. de 202412,8712,8812,4412,6012,604.931.100
10 de abr. de 202413,3213,4012,8812,9312,937.642.600
09 de abr. de 202413,7413,8513,4513,4813,487.867.000
08 de abr. de 202413,8014,1313,5913,6713,676.310.800
05 de abr. de 202413,6713,7213,2413,4013,403.560.300
04 de abr. de 202413,5514,2013,5113,6713,678.350.800
03 de abr. de 202413,0713,5413,0213,4613,464.035.500
02 de abr. de 202413,4113,4313,1113,1513,154.637.200
01 de abr. de 202413,6513,7013,2013,4313,433.302.300
28 de mar. de 202413,8513,8513,4613,6313,637.888.400
27 de mar. de 202413,5813,9713,4513,9013,904.143.100
26 de mar. de 202413,4113,6513,1613,5213,526.418.300
25 de mar. de 202413,5913,7213,3413,4413,444.842.400
22 de mar. de 202413,2913,5112,9913,5113,515.426.700
21 de mar. de 202413,4813,6713,2513,4513,456.177.500
20 de mar. de 202412,8013,5012,7913,4313,4311.327.600
19 de mar. de 202412,6712,8512,4212,8212,824.969.000
18 de mar. de 202412,4312,6512,2712,6412,646.500.000
15 de mar. de 202412,6012,6312,3712,4012,406.830.400
14 de mar. de 202412,0812,5912,0812,5612,566.411.200
13 de mar. de 202411,9512,3511,8712,1612,165.293.000
12 de mar. de 202411,7212,1811,7212,0012,006.151.300
11 de mar. de 202411,6611,8111,5411,7011,707.139.200
08 de mar. de 202411,6411,9711,5511,8211,826.964.600
07 de mar. de 202411,8011,8911,6111,7711,773.688.300
06 de mar. de 202411,4911,9811,3811,8511,858.291.800
05 de mar. de 202411,3211,6411,2911,3711,373.739.800
04 de mar. de 202411,7011,7011,2611,3711,373.897.700
01 de mar. de 202412,0812,2011,5711,6811,687.483.700
29 de fev. de 202412,1412,1711,9612,0912,096.721.100
28 de fev. de 202412,6212,6312,1312,2212,225.776.000
27 de fev. de 202412,4912,8412,4412,7012,706.334.600
26 de fev. de 202412,3112,5412,2312,3512,352.305.600
23 de fev. de 202412,8812,8812,2712,3112,316.609.900
22 de fev. de 202412,6113,0912,4612,8312,8314.737.900
21 de fev. de 202411,9812,5411,7812,5412,549.502.900
20 de fev. de 202411,1112,0711,0912,0512,0516.102.200
19 de fev. de 202410,9911,0810,7610,8410,848.531.700
16 de fev. de 202411,4011,4011,0511,1311,136.031.400
15 de fev. de 202411,5611,7111,2511,2511,255.005.000
14 de fev. de 202411,6011,6511,4311,5411,545.217.000
09 de fev. de 202411,6411,8911,4011,7711,778.646.400
08 de fev. de 202411,8411,8411,3611,6711,678.176.600
07 de fev. de 202411,3411,8911,2811,8911,897.291.900
06 de fev. de 202411,0411,4810,9411,3911,3910.707.100
05 de fev. de 202410,9211,0710,7011,0511,056.330.300
02 de fev. de 202410,7111,1010,6910,9110,9111.146.200
01 de fev. de 202410,4210,8210,2810,7610,7610.565.400
31 de jan. de 202410,6710,9410,4110,4110,4117.782.600
30 de jan. de 202410,2910,7310,1710,6310,6312.937.100
29 de jan. de 202410,7510,7510,3010,3710,3715.243.400
26 de jan. de 202411,0211,0810,7010,7110,713.534.200
25 de jan. de 202410,9011,2310,8310,9810,988.776.700
24 de jan. de 202411,3011,4310,8810,9010,905.423.400
23 de jan. de 202411,3811,5111,1511,2611,267.735.100
22 de jan. de 202411,8311,8311,2511,3111,315.119.500
19 de jan. de 202411,6011,9311,3011,8311,834.629.800
18 de jan. de 202412,0012,0411,5711,5811,584.014.300
17 de jan. de 202411,9812,1811,9211,9511,957.126.500
16 de jan. de 202412,1212,1911,7712,0012,005.618.000
15 de jan. de 202412,2012,2711,9512,1412,145.490.700
12 de jan. de 202412,1412,5012,0012,2512,2518.879.400
11 de jan. de 202411,4711,7711,3911,6711,674.552.000
10 de jan. de 202411,5411,6611,3811,4711,475.503.300
09 de jan. de 202411,9111,9111,5311,5311,539.145.700
08 de jan. de 202411,6012,0611,5611,9511,9511.337.800
05 de jan. de 202411,7312,0711,6511,6611,665.116.600
04 de jan. de 202412,0012,0011,6611,7711,773.575.200
03 de jan. de 202411,9712,0711,7412,0012,003.120.700
02 de jan. de 202412,3212,4411,9212,0112,014.574.900
28 de dez. de 202312,4612,5812,3212,4512,452.713.600
27 de dez. de 202312,2512,4912,1012,3912,394.895.900
26 de dez. de 202312,3112,3512,1312,2712,273.735.900
22 de dez. de 202312,5212,6112,2812,3112,315.444.500
21 de dez. de 202312,6812,8012,4712,4912,498.942.500
20 de dez. de 202311,9912,6611,8012,5012,5015.775.800
19 de dez. de 202311,7712,1511,7712,0012,009.922.700
18 de dez. de 202311,7111,9211,6611,6811,685.475.600
15 de dez. de 202312,0012,0311,5311,6211,6217.290.500
14 de dez. de 202311,8412,2811,8211,9411,948.256.500
13 de dez. de 202311,3311,8311,2511,6911,6912.753.000
12 de dez. de 202311,0611,3811,0611,3311,334.396.000
11 de dez. de 202311,0611,1810,9111,0911,098.109.500
08 de dez. de 202311,4011,4411,0411,0611,069.609.300
07 de dez. de 202311,5011,7411,1011,3211,3233.230.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...