CIABRASF Cia Brasileira de Servicos Financeiros SA(BR:B1003)
$33.000.00 (0.00%)
BR:B1003
CIABRASF Cia Brasileira de Servicos Financeiros SA historical prices
$33.00
At close:0.00 (0.00%)
CIABRASF Cia Brasileira de Servicos Financeiros SA (B1003) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 33.00 | 37.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 33.00 | 39.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 33.00 | 39.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 33.00 | 39.00 | 0.01 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.00 | 39.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.00 | 39.00 | 32.00 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | +3.13% | 200 | 1.30 |
| Oct 20, 2026 | 32.00 | 39.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 32.00 | 39.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 32.00 | 39.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 32.00 | 39.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 32.00 | 39.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 32.00 | 39.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | +3.23% | 400 | 2.65 |
| Oct 08, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | +3.33% | 300 | 2.05 |
| Oct 07, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 500 | 3.62 |
| Oct 02, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +3.45% | 900 | 7.27 |
| Sep 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 200 | 1.66 |
| Sep 29, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | +1.75% | 1,100 | 10.66 |
| Sep 25, 2026 | 28.50 | 30.00 | 28.00 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.50 | 33.00 | 28.50 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 32.00 | 32.00 | 28.50 | 28.50 | 28.50 | -10.94% | 400 | 4.13 |
| Sep 22, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | +12.28% | 300 | 3.26 |
| Sep 18, 2026 | 28.50 | 32.00 | 28.50 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 28.50 | 32.00 | 28.50 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 28.50 | 32.00 | 28.50 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 28.50 | 32.00 | 28.50 | 28.50 | 28.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -5.00% | 2,000 | 33.16 |
| Sep 11, 2026 | 30.00 | 32.00 | 29.50 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 30.00 | 32.00 | 29.50 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 30.00 | 32.00 | 29.50 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | -6.25% | 600 | 11.45 |
| Sep 07, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | +3.23% | 300 | 6.30 |
