Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Cabral Gold (CBGZF) Historical Prices

17 Followers
CBGZF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.001.000.870.890.89-7.74%382,7011.76
Nov 10, 20260.970.970.900.970.97+8.88%134,2060.61
Nov 09, 20260.930.970.890.960.96+7.75%160,4460.73
Nov 06, 20260.870.920.870.890.89+1.83%97,0300.43
Nov 05, 20260.900.920.850.870.87-1.47%95,2850.42
Nov 04, 20260.870.900.850.890.89+10.88%326,3841.44
Nov 03, 20260.740.800.740.800.80+2.30%97,5120.43
Nov 02, 20260.800.800.760.780.78+0.13%179,2040.80
Oct 30, 20260.810.810.750.780.78-3.46%202,6280.91
Oct 29, 20260.850.850.800.810.81-1.10%71,9330.32
Oct 28, 20260.800.860.800.820.82-2.15%102,0700.46
Oct 27, 20260.820.840.820.840.84+1.95%37,4830.17
Oct 26, 20260.830.830.800.820.82-0.49%316,1281.45
Oct 23, 20260.820.830.800.820.82-0.24%78,5110.36
Oct 22, 20260.870.870.820.830.83-7.71%552,9752.63
Oct 21, 20260.910.910.870.900.90-1.65%129,7430.61
Oct 20, 20260.920.940.900.910.91-2.57%361,1061.75
Oct 19, 20260.940.980.930.930.93-0.43%56,2500.27
Oct 16, 20260.970.980.940.940.94-1.16%52,5110.25
Oct 15, 20260.930.960.920.950.95+3.38%218,4771.06
Oct 14, 20260.950.950.910.920.92-4.38%229,8991.13
Oct 13, 20261.011.010.950.960.96-8.57%90,6310.45
Oct 12, 20261.001.051.001.051.05+7.14%227,7491.13
Oct 09, 20260.970.990.970.980.98+1.03%159,1860.79
Oct 08, 20260.990.990.960.970.97-2.02%231,2561.16
Oct 07, 20261.051.050.980.990.99-6.60%377,6451.92
Oct 06, 20261.061.081.061.061.06-1.85%94,3880.46
Oct 05, 20261.151.151.061.081.08-0.83%338,1891.65
Oct 02, 20261.121.121.071.091.09-1.18%72,7760.35
Oct 01, 20261.141.141.081.101.10-1.61%220,4381.07
Sep 30, 20261.131.151.111.121.120.00%769,8503.96
Sep 29, 20261.121.151.091.121.120.00%609,4113.25
Sep 28, 20261.111.141.101.121.12-0.88%666,8553.74
Sep 25, 20261.111.151.091.131.13+1.99%385,7592.22
Sep 24, 20261.111.121.091.111.11-1.95%158,3560.90
Sep 23, 20261.211.211.111.131.13-4.24%163,7760.94
Sep 22, 20261.111.201.111.181.18+6.31%715,4874.35
Sep 21, 20260.951.110.951.111.11+0.91%139,9100.82
Sep 18, 20261.071.101.041.101.10+4.27%80,0120.46
Sep 17, 20261.081.091.061.061.06+0.19%42,6490.25
Sep 16, 20261.071.101.041.051.05+0.29%134,9710.77
Sep 15, 20261.071.081.041.051.05-2.78%539,0093.19
Sep 14, 20261.031.111.031.081.08-2.79%359,6832.19
Sep 11, 20261.181.181.111.111.11+1.00%192,3771.16
Sep 10, 20261.061.151.061.101.10+3.00%629,3713.90
Sep 09, 20261.081.081.051.071.07-0.47%45,9900.27
Sep 08, 20261.111.151.071.071.07-0.65%39,1020.23
Sep 07, 20260.951.120.951.081.080.00%00.00
Sep 04, 20260.951.120.951.081.08-0.92%159,2050.93
Sep 03, 20261.041.101.031.091.09+4.61%96,0670.55