TipRanks
Go Ultimate55% OFF

CAIXABANK (1CABK) Historical Prices

IT:1CABK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.3311.3311.2611.1811.18+0.54%1510.26
Oct 29, 202611.2611.2611.2211.1211.12-2.16%2610.45
Oct 28, 202611.3711.9511.3211.3711.37-1.43%00.00
Oct 27, 202611.3611.3611.3611.5311.53+0.79%2010.34
Oct 26, 202611.4411.5011.4111.4411.44+2.05%00.00
Oct 23, 202611.2111.7911.1811.2111.21+0.27%00.00
Oct 22, 202611.1811.2111.1211.1811.18-4.93%00.00
Oct 21, 202611.7411.7411.7411.7611.76+1.07%1500.20
Oct 20, 202611.6411.6411.6411.6411.64-0.21%3,5005.09
Oct 19, 202611.6613.0211.6311.6611.66-2.35%00.00
Oct 16, 202611.9413.0211.8811.9411.94+0.55%00.00
Oct 15, 202611.8813.4111.8411.8811.88-0.17%00.00
Oct 14, 202611.9011.8511.8511.9011.90+0.00%00.00
Oct 13, 202611.8511.8511.8511.9011.90+0.08%2300.33
Oct 12, 202611.8511.8511.8511.9011.90+0.08%2300.33
Oct 09, 202611.7511.7511.7511.8911.89+0.00%00.00
Oct 08, 202611.7511.7511.7511.8911.89-0.17%2000.28
Oct 07, 202611.8911.8911.8811.9111.91-0.38%260.04
Oct 06, 202611.9511.9411.9411.9511.95+0.00%00.00
Oct 05, 202611.9511.9411.9411.9511.95+0.00%00.00
Oct 02, 202611.9411.9411.9411.9511.95-0.79%9001.26
Oct 01, 202612.3312.3612.3212.0512.05-4.48%1,3501.94
Sep 30, 202612.6512.6512.6512.6112.61-0.24%340.05
Sep 29, 202612.8912.8912.8912.6412.64-1.75%3000.43
Sep 28, 202612.8712.9112.8212.8712.87-2.57%00.00
Sep 25, 202613.1413.2113.1413.2113.21+2.25%950.14
Sep 24, 202613.0013.0012.9812.9212.92-1.52%4800.68
Sep 23, 202613.1613.1612.5113.1213.12+0.73%14,71131.31
Sep 22, 202613.2413.2513.2413.0213.02-1.21%2,0504.47
Sep 21, 202613.1513.2813.1513.1813.18+1.93%1,9254.01
Sep 18, 202612.9312.9811.8412.9312.93-0.58%00.00
Sep 17, 202613.0513.0513.0513.0113.01-0.76%2,3355.27
Sep 16, 202613.1713.1713.1713.1113.11-0.68%250.05
Sep 15, 202613.2013.2113.2013.2013.20+0.23%1330.26
Sep 14, 202613.1719.007.0013.1713.17-1.09%00.00
Sep 11, 202613.3113.3113.3113.3113.31+0.41%00.00
Sep 10, 202613.2413.2413.2413.2613.26+0.95%3800.70
Sep 09, 202612.9513.1412.9513.1313.13-1.54%4900.87
Sep 08, 202613.3413.3413.3413.3413.34-0.67%2000.36
Sep 07, 202613.4313.4313.4313.4313.43-0.74%00.00
Sep 04, 202613.3713.4213.3713.5313.53+0.15%2,3994.58
Sep 03, 202613.4113.5013.4113.5113.51+2.27%2100.40
Sep 02, 202613.2119.007.0013.2113.21+1.07%00.00
Sep 01, 202612.9912.9912.9913.0713.07-0.83%70.01
Aug 31, 202613.2813.2813.2813.1813.18+0.08%8001.53
Aug 28, 202613.1719.007.0013.1713.17+0.50%00.00
Aug 27, 202613.2213.2213.2213.1013.10-0.76%1000.19
Aug 26, 202613.2013.417.0013.2013.20-0.08%00.00
Aug 25, 202613.3713.3713.3713.2113.21-0.45%1000.19
Aug 24, 202613.1013.1413.1013.2713.27+2.31%1,2502.29