São Paulo - Delayed Quote BRL

Atacadão S.A. (CRFB3.SA)

8.46
+0.02
+(0.24%)
As of 2:46:28 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 22, 20258.448.478.438.468.46874,300
May 21, 20258.448.498.448.448.442,325,000
May 20, 20258.448.488.438.488.481,585,300
May 19, 20258.418.478.418.458.451,913,200
May 16, 20258.498.498.388.438.432,161,600
May 15, 20258.468.488.418.488.481,375,000
May 14, 20258.498.498.428.458.452,112,600
May 13, 20258.438.488.388.488.483,166,300
May 12, 20258.438.448.368.428.422,436,000
May 9, 20258.508.508.338.408.403,783,800
May 8, 20258.648.668.418.478.4723,322,800
May 7, 20258.688.788.668.668.6652,225,300
May 6, 20258.508.688.488.688.6866,030,300
May 5, 20258.518.528.508.518.51124,253,400
May 2, 20258.508.568.468.548.54174,488,100
Apr 30, 20258.608.628.528.558.55144,136,800
Apr 29, 20258.628.678.588.618.6147,805,300
Apr 28, 20258.608.678.588.658.6520,126,300
Apr 25, 20258.668.768.538.648.6465,204,900
Apr 24, 20258.608.698.518.668.6619,217,800
Apr 23, 20258.598.668.548.588.5816,381,600
Apr 22, 20258.448.588.448.528.5220,736,000
Apr 17, 20258.398.498.388.428.4216,095,900
Apr 16, 20258.278.548.278.388.3898,791,900
Apr 15, 20258.278.308.248.298.2928,613,900
Apr 14, 20258.338.338.198.288.28135,910,300
Apr 11, 20258.318.368.258.298.2924,230,800
Apr 10, 20258.248.378.248.308.3016,391,000
Apr 9, 20258.258.338.228.248.2421,118,600
Apr 8, 20258.228.298.218.238.2312,265,100
Apr 7, 20258.208.318.158.248.2413,045,300
Apr 4, 20258.178.308.138.238.2355,519,300
Apr 3, 20257.367.437.367.437.4329,884,500
Apr 2, 20257.377.387.307.367.367,255,200
Apr 1, 20257.307.397.267.357.3547,666,200
Mar 31, 20257.407.407.227.257.2511,550,800
Mar 28, 20257.437.487.347.367.367,707,000
Mar 27, 20257.447.477.367.477.474,099,500
Mar 26, 20257.447.447.367.387.3818,937,500
Mar 25, 20257.437.477.397.407.403,558,300
Mar 24, 20257.497.497.377.437.435,497,700
Mar 21, 20257.417.487.417.487.489,357,100
Mar 20, 20257.437.467.377.387.389,342,900
Mar 19, 20257.467.487.407.447.447,408,200
Mar 18, 20257.407.467.407.427.424,805,600
Mar 17, 20257.417.507.397.437.436,898,300
Mar 14, 20257.487.497.397.457.456,265,800
Mar 13, 20257.407.467.397.427.428,863,400
Mar 12, 20257.467.527.407.427.428,948,000
Mar 11, 20257.467.497.427.467.468,237,200
Mar 10, 20257.347.507.347.447.4411,954,200
Mar 7, 20257.317.507.317.397.3911,618,900
Mar 6, 20257.257.397.247.347.349,693,700
Mar 5, 20257.207.347.207.257.257,213,200
Feb 28, 20257.247.337.197.257.2517,053,400
Feb 27, 20257.267.287.227.237.2310,933,200
Feb 26, 20257.237.277.207.267.2612,121,300
Feb 25, 20257.267.287.187.217.218,930,600
Feb 24, 20257.207.337.177.267.2613,979,400
Feb 21, 20257.287.337.137.207.2021,421,300
Feb 20, 20257.357.387.217.297.2933,542,900
Feb 19, 20257.557.657.317.357.3529,945,500
Feb 18, 20257.447.527.387.507.5024,706,800
Feb 17, 20257.387.467.367.437.4320,961,900
Feb 14, 20257.397.427.337.397.3938,225,200
Feb 13, 20257.307.407.267.387.3845,647,400
Feb 12, 20257.207.347.157.297.29111,466,700
Feb 11, 20256.467.656.447.107.1087,651,000
Feb 10, 20256.246.476.236.456.457,136,200
Feb 7, 20256.256.326.156.216.218,793,900
Feb 6, 20256.196.476.176.266.2620,381,700
Feb 5, 20256.246.346.066.266.268,119,000
Feb 4, 20256.316.326.046.206.2017,184,200
Feb 3, 20256.196.376.126.366.369,575,400
Jan 31, 20256.286.316.146.196.1910,957,800
Jan 30, 20256.076.416.076.286.2811,021,200
Jan 29, 20256.066.125.926.066.066,336,600
Jan 28, 20255.956.145.896.056.059,198,300
Jan 27, 20255.436.165.415.985.9817,435,400
Jan 24, 20255.946.135.795.805.8012,215,200
Jan 23, 20256.076.135.875.945.9415,290,900
Jan 22, 20255.926.065.776.046.0412,571,300
Jan 21, 20255.795.885.725.885.888,619,500
Jan 20, 20255.615.865.545.805.8010,013,400
Jan 17, 20255.575.655.475.655.6516,881,000
Jan 16, 20255.455.565.275.565.5623,162,200
Jan 15, 20255.405.595.255.565.5628,767,100
Jan 14, 20255.285.335.115.335.3320,622,500
Jan 13, 20255.465.505.235.255.2515,439,500
Jan 10, 20255.535.535.325.495.4919,728,400
Jan 9, 20255.445.625.385.535.5312,253,100
Jan 8, 20256.036.045.345.405.4028,151,100
Jan 7, 20255.886.165.856.156.1520,090,600
Jan 6, 20255.455.865.395.845.8415,314,600
Jan 3, 20255.505.575.285.315.3115,965,600
Jan 2, 20255.425.575.275.525.5212,502,400
Dec 30, 20245.435.555.305.435.4316,276,200
Dec 27, 20245.705.765.315.375.3716,183,600
Dec 26, 2024 0.094829 Dividend
Dec 26, 20245.625.705.485.635.6313,486,400
Dec 23, 20245.846.055.695.695.6013,915,600
Dec 20, 20246.066.295.915.915.8122,189,400
Dec 19, 20245.646.125.626.075.9721,572,700
Dec 18, 20245.965.965.545.615.5219,367,200
Dec 17, 20245.785.965.705.945.849,607,400
Dec 16, 20245.905.975.735.785.688,574,200
Dec 13, 20246.126.235.865.865.7612,318,600
Dec 12, 20246.596.625.966.176.0726,375,800
Dec 11, 20246.466.986.416.756.6415,394,100
Dec 10, 20246.116.486.016.466.3511,268,800
Dec 9, 20245.986.035.876.005.9010,482,500
Dec 6, 20246.386.495.945.945.8416,673,700
Dec 5, 20246.376.616.316.396.2814,800,400
Dec 4, 20246.396.546.276.276.1712,750,600
Dec 3, 20246.456.696.346.386.2711,835,300
Dec 2, 20246.406.486.226.436.3212,186,300
Nov 29, 20246.706.756.376.406.2917,794,300
Nov 28, 20246.926.986.716.736.6215,277,200
Nov 27, 20246.937.136.706.946.8217,602,100
Nov 26, 20246.877.226.706.936.8125,683,700
Nov 25, 20246.396.986.286.716.60116,422,700
Nov 22, 20246.356.736.316.646.5311,407,900
Nov 21, 20246.396.446.166.316.2016,597,800
Nov 19, 20246.586.706.456.456.3411,927,600
Nov 18, 20246.566.626.396.566.4510,651,500
Nov 14, 20246.626.736.506.616.5019,098,700
Nov 13, 20246.896.926.596.686.5710,975,600
Nov 12, 20246.997.006.856.866.756,651,600
Nov 11, 20246.967.106.866.986.865,696,300
Nov 8, 20247.047.106.866.956.838,685,100
Nov 7, 20247.387.567.037.106.9814,556,500
Nov 6, 20247.467.607.297.447.3213,209,100
Nov 5, 20248.118.117.727.727.5910,237,200
Nov 4, 20247.658.197.608.148.0020,220,300
Nov 1, 20247.607.957.427.547.4122,090,000
Oct 31, 20247.417.527.177.497.3718,381,100
Oct 30, 20247.207.547.197.477.359,523,900
Oct 29, 20247.107.247.057.237.116,459,200
Oct 28, 20247.097.307.057.106.9812,703,700
Oct 25, 20247.467.537.017.016.8910,172,500
Oct 24, 20247.397.477.167.477.3518,246,400
Oct 23, 20247.447.567.137.437.3121,175,400
Oct 22, 20246.907.066.757.066.9415,916,300
Oct 21, 20247.047.096.916.926.8012,931,300
Oct 18, 20247.367.366.986.986.869,766,300
Oct 17, 20247.267.397.207.297.175,945,600
Oct 16, 20247.297.467.217.417.2910,621,900
Oct 15, 20247.487.547.227.297.179,252,700
Oct 14, 20247.397.597.207.427.3014,174,500
Oct 11, 20247.547.547.177.357.2310,685,000
Oct 10, 20247.747.807.527.537.4010,290,900
Oct 9, 20247.908.047.687.747.6110,411,000
Oct 8, 20247.867.997.857.927.7910,160,300
Oct 7, 20248.468.507.917.917.7814,320,600
Oct 4, 20248.638.688.358.358.2112,544,900
Oct 3, 20248.938.998.648.648.5012,360,600
Oct 2, 20249.409.509.079.078.927,775,700
Oct 1, 20249.239.309.029.259.109,236,600
Sep 30, 20249.159.308.749.259.1013,123,500
Sep 27, 20248.759.378.749.289.1313,617,500
Sep 26, 20248.908.978.618.808.659,564,600
Sep 25, 20248.828.898.578.808.6513,071,800
Sep 24, 20248.799.118.519.118.9611,141,200
Sep 23, 20248.608.708.368.708.567,583,300
Sep 20, 20248.918.938.368.608.4614,028,000
Sep 19, 20249.259.258.918.928.778,548,200
Sep 18, 20249.079.419.059.159.0012,958,900
Sep 17, 20248.959.138.849.078.928,645,800
Sep 16, 20249.129.178.948.958.806,525,100
Sep 13, 20249.209.459.049.118.9615,545,000
Sep 12, 20249.529.739.369.369.207,952,100
Sep 11, 20249.019.659.019.609.4412,917,100
Sep 10, 20249.249.248.999.048.895,959,500
Sep 9, 20249.189.349.109.249.095,701,500
Sep 6, 20249.529.629.259.279.125,978,500
Sep 5, 20249.499.699.439.579.417,513,300
Sep 4, 20249.239.699.239.499.3311,164,600
Sep 3, 20249.019.268.989.239.089,223,000
Sep 2, 20249.019.058.868.918.765,353,200
Aug 30, 20248.999.178.908.978.8211,175,300
Aug 29, 20249.309.318.978.988.8312,883,600
Aug 28, 20249.359.479.229.359.195,921,300
Aug 27, 20249.309.439.219.409.244,941,500
Aug 26, 20249.299.319.139.299.145,540,900
Aug 23, 20249.139.389.089.309.154,928,700
Aug 22, 20249.189.299.049.118.966,461,800
Aug 21, 20249.369.419.059.159.0010,052,200
Aug 20, 20249.719.719.349.349.189,321,600
Aug 19, 20249.389.798.989.719.5518,414,600
Aug 16, 20249.539.589.199.279.129,404,300
Aug 15, 20249.759.829.469.549.388,445,900
Aug 14, 20249.669.839.579.779.616,334,900
Aug 13, 20249.689.789.569.749.587,312,500
Aug 12, 20249.879.919.579.599.439,927,300
Aug 9, 20249.899.899.519.779.617,083,200
Aug 8, 20249.809.919.699.779.615,365,100
Aug 7, 20249.309.749.289.749.587,622,500
Aug 6, 20249.389.389.039.269.115,854,100
Aug 5, 20249.209.399.129.339.174,248,200
Aug 2, 20249.309.579.299.579.416,502,500
Aug 1, 20249.349.559.289.349.187,194,000
Jul 31, 20249.089.319.089.269.116,117,400
Jul 30, 20248.939.128.839.068.915,105,100
Jul 29, 20249.139.218.908.958.805,630,300
Jul 26, 20249.339.369.139.179.026,962,300
Jul 25, 20249.569.569.229.319.1513,122,400
Jul 24, 202410.3310.459.559.599.4317,002,800
Jul 23, 202410.8810.9810.2310.3410.1715,316,800
Jul 22, 202410.4010.7010.3510.7010.527,329,400
Jul 19, 202410.2810.3710.1410.2510.085,192,800
Jul 18, 202410.7610.9010.2210.2410.079,552,900
Jul 17, 202410.9211.1110.7410.7410.565,412,000
Jul 16, 202410.8811.1110.8210.9810.806,903,300
Jul 15, 202410.6910.9010.6110.9010.723,712,700
Jul 12, 202410.7410.8610.6410.6710.495,739,600
Jul 11, 202410.6010.9910.5610.7310.5512,307,000
Jul 10, 202410.4210.7110.3610.4010.239,669,500
Jul 9, 202410.3410.4510.1510.3410.174,776,800
Jul 8, 202410.1310.3610.0310.3510.187,549,800
Jul 5, 202410.1210.249.7210.149.979,540,900
Jul 4, 202410.0510.209.8710.129.957,454,600
Jul 3, 20249.119.669.119.639.479,879,200
Jul 2, 20248.959.138.839.058.9010,722,800
Jul 1, 20249.019.208.889.038.888,453,500
Jun 28, 20249.049.228.929.028.876,820,100
Jun 27, 20248.799.168.699.169.018,133,400
Jun 26, 20248.958.958.608.798.6417,695,400
Jun 25, 20248.969.048.888.958.805,172,900
Jun 24, 20248.999.108.909.008.854,305,400
Jun 21, 20248.858.998.698.918.7610,184,200
Jun 20, 20249.169.198.808.928.775,816,100
Jun 19, 20249.069.138.819.038.885,697,600
Jun 18, 20249.129.249.089.118.963,421,700
Jun 17, 20249.409.499.159.159.003,566,100
Jun 14, 20249.349.679.319.529.363,630,700
Jun 13, 20249.409.529.319.419.253,617,300
Jun 12, 20249.709.749.309.409.248,461,800
Jun 11, 20249.529.639.489.639.472,768,100
Jun 10, 20249.739.809.469.469.305,103,300
Jun 7, 20249.689.919.629.739.575,057,800
Jun 6, 20249.8010.019.789.859.693,793,600
Jun 5, 20249.7510.009.719.809.645,283,600
Jun 4, 20249.979.989.779.819.653,305,100
Jun 3, 20249.8810.119.789.979.803,869,600
May 31, 20249.9210.129.859.929.756,000,300
May 29, 202410.1010.159.939.979.804,931,200
May 28, 202410.4110.4610.2310.2310.064,311,300
May 27, 202410.1810.3310.1210.3310.161,819,400
May 24, 202410.3510.5410.2510.2510.082,785,900
May 23, 202410.8610.9010.3410.3910.224,271,100
May 22, 202410.5911.0810.5910.8810.705,863,800

Related Tickers

PCAR3.SA Companhia Brasileira De Distribuicao
3.1300
+0.96%
 
GMAT3.SA Grupo Mateus S.A.
7.87
+3.15%
 
LREN3.SA Lojas Renner S.A.
17.86
+1.42%
 
CENCOSUD.SN Cencosud S.A.
3,192.00
-0.06%
 
FALABELLA.SN Falabella S.A.
4,749.90
-0.00%
 
M Macy's, Inc.
11.89
+2.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.