Atacadao SA (CRFB3)

CRFB3
🏛️ ブラジル →
8.48
最終更新: 2025-05-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 12.46 12.58 12.32 12.45 2.7M
2023-12-27 12.25 12.49 12.10 12.39 4.9M
2023-12-26 12.31 12.35 12.13 12.27 3.7M
2023-12-22 12.52 12.61 12.28 12.31 5.4M
2023-12-21 12.68 12.80 12.47 12.49 8.9M
2023-12-20 11.99 12.66 11.80 12.50 15.8M
2023-12-19 11.77 12.15 11.77 12.00 9.9M
2023-12-18 11.71 11.92 11.66 11.68 5.5M
2023-12-15 12.00 12.03 11.53 11.62 17.3M
2023-12-14 11.84 12.28 11.82 11.94 8.3M
2023-12-13 11.33 11.83 11.25 11.69 12.8M
2023-12-12 11.06 11.38 11.06 11.33 4.4M
2023-12-11 11.06 11.18 10.91 11.09 8.1M
2023-12-08 11.40 11.44 11.04 11.06 9.6M
2023-12-07 11.50 11.74 11.10 11.32 33.2M
2023-12-06 11.25 11.81 11.20 11.40 9.6M
2023-12-05 11.11 11.36 10.99 11.14 4.9M
2023-12-04 11.48 11.59 10.89 11.07 6.8M
2023-12-01 11.34 11.51 10.98 11.47 5.9M
2023-11-30 11.33 11.45 11.08 11.34 12.8M
2023-11-29 11.70 11.92 11.18 11.31 6.1M
2023-11-28 11.40 12.14 11.36 11.59 16.8M
2023-11-27 11.31 11.46 11.16 11.40 7.6M
2023-11-24 11.45 11.46 11.18 11.22 7.6M
2023-11-23 11.20 11.45 11.02 11.45 5.6M
2023-11-22 10.82 11.20 10.80 11.10 6.4M
2023-11-21 10.63 10.82 10.50 10.82 6.0M
2023-11-20 10.77 10.80 10.44 10.66 4.5M
2023-11-17 11.11 11.15 10.58 10.67 8.5M
2023-11-16 11.08 11.20 10.87 11.10 7.5M
2023-11-14 10.66 11.17 10.61 11.03 6.9M
2023-11-13 10.50 10.86 10.47 10.62 4.3M
2023-11-10 10.47 10.70 10.37 10.54 5.6M
2023-11-09 11.00 11.00 10.41 10.45 7.1M
2023-11-08 10.59 11.07 10.48 10.94 11.0M
2023-11-07 10.27 10.84 10.24 10.75 11.1M
2023-11-06 10.31 10.35 10.04 10.33 9.1M
2023-11-03 9.91 10.29 9.89 10.15 10.8M
2023-11-01 9.05 9.72 9.00 9.67 17.2M
2023-10-31 8.75 9.05 8.64 8.97 3.7M
2023-10-30 8.85 9.02 8.69 8.70 5.3M
2023-10-27 9.17 9.28 8.84 8.86 5.8M
2023-10-26 8.67 9.22 8.67 9.22 8.1M
2023-10-25 8.79 8.80 8.60 8.62 5.2M
2023-10-24 9.20 9.22 8.81 8.81 6.8M
2023-10-23 8.92 9.42 8.89 9.12 8.1M
2023-10-20 8.77 8.97 8.72 8.95 6.0M
2023-10-19 9.02 9.21 8.85 8.85 7.5M
2023-10-18 9.39 9.43 9.03 9.03 9.2M
2023-10-17 9.88 10.00 9.53 9.56 10.8M
2023-10-16 9.91 10.03 9.52 9.98 10.1M
2023-10-13 9.74 9.92 9.51 9.87 8.7M
2023-10-11 9.48 9.79 9.39 9.79 13.4M
2023-10-10 9.22 9.48 9.06 9.48 12.6M
2023-10-09 8.88 9.22 8.47 9.22 11.8M
2023-10-06 8.50 8.98 8.31 8.98 11.5M
2023-10-05 8.83 8.96 8.53 8.70 6.3M
2023-10-04 8.53 8.93 8.53 8.83 6.9M
2023-10-03 8.71 8.79 8.41 8.50 6.4M
2023-10-02 8.86 8.94 8.67 8.76 7.1M
2023-09-29 8.97 9.16 8.78 8.90 8.2M
2023-09-28 8.82 9.08 8.78 8.89 6.3M
2023-09-27 8.72 9.04 8.63 8.85 11.4M
2023-09-26 8.85 8.89 8.60 8.71 8.1M
2023-09-25 9.11 9.26 8.92 8.92 9.8M
2023-09-22 8.92 9.35 8.72 9.15 22.8M
2023-09-21 9.15 9.15 8.84 8.90 15.6M
2023-09-20 9.42 9.45 9.16 9.22 19.5M
2023-09-19 9.57 9.58 9.26 9.38 13.3M
2023-09-18 9.96 10.04 9.57 9.57 15.3M
2023-09-15 10.73 10.74 9.91 9.91 15.8M
2023-09-14 10.79 10.84 10.55 10.66 4.2M
2023-09-13 10.34 10.91 10.31 10.75 8.0M
2023-09-12 10.23 10.45 10.23 10.34 3.2M
2023-09-11 10.25 10.32 10.11 10.25 3.1M
2023-09-09 10.16 10.16 10.16 10.16 0.0M
2023-09-08 10.13 10.23 9.97 10.17 5.1M
2023-09-06 10.58 10.63 10.17 10.18 5.3M
2023-09-05 10.60 10.73 10.41 10.62 6.8M
2023-09-04 10.55 10.72 10.44 10.64 2.5M
2023-09-02 10.52 10.52 10.52 10.52 0.0M
2023-09-01 10.30 10.82 10.30 10.55 9.3M
2023-08-31 10.66 10.66 10.26 10.26 8.0M
2023-08-30 10.83 10.87 10.65 10.65 4.1M
2023-08-29 10.65 10.95 10.57 10.85 5.9M
2023-08-28 10.53 10.75 10.41 10.59 7.0M
2023-08-25 10.77 10.83 10.53 10.54 9.6M
2023-08-24 10.96 11.01 10.76 10.80 6.8M
2023-08-23 11.24 11.32 10.95 11.04 9.9M
2023-08-22 11.40 11.42 11.07 11.25 8.7M
2023-08-21 11.85 11.85 11.36 11.36 4.1M
2023-08-18 11.24 11.86 11.21 11.85 9.8M
2023-08-17 11.31 11.42 11.11 11.26 8.5M
2023-08-16 11.44 11.50 11.20 11.26 7.9M
2023-08-15 11.33 11.43 10.95 11.32 11.0M
2023-08-14 11.83 11.83 11.15 11.24 7.9M
2023-08-11 11.90 12.08 11.79 11.80 11.5M
2023-08-10 11.83 12.04 11.76 11.92 5.2M
2023-08-09 12.04 12.10 11.70 11.78 10.1M
2023-08-08 11.86 12.20 11.73 12.05 11.6M
2023-08-07 12.08 12.17 11.80 12.10 21.1M
2023-08-04 12.30 12.46 11.82 12.00 94.3M
2023-08-03 13.45 13.85 12.74 12.87 14.1M
2023-08-02 13.62 13.63 13.23 13.32 5.7M
2023-08-01 13.56 14.00 13.44 13.64 5.7M
2023-07-31 12.74 13.72 12.68 13.72 14.7M
2023-07-28 12.35 12.99 12.03 12.67 13.6M
2023-07-27 12.84 13.08 12.28 12.30 12.7M
2023-07-26 12.00 12.58 12.00 12.43 24.7M
2023-07-25 11.33 11.66 11.26 11.50 11.4M
2023-07-24 10.93 11.18 10.67 11.15 7.0M
2023-07-21 10.56 11.01 10.50 10.93 3.7M
2023-07-20 10.72 10.84 10.49 10.53 5.0M
2023-07-19 10.84 10.84 10.64 10.70 3.9M
2023-07-18 10.93 11.15 10.71 10.87 5.1M
2023-07-17 10.84 11.08 10.72 11.02 6.2M
2023-07-14 11.10 11.10 10.74 10.84 5.1M
2023-07-13 11.31 11.45 11.08 11.11 6.7M
2023-07-12 11.62 11.73 11.36 11.47 3.8M
2023-07-11 11.45 11.57 11.14 11.48 4.8M
2023-07-10 11.65 11.89 11.47 11.52 6.0M
2023-07-07 11.08 11.78 11.00 11.63 6.1M
2023-07-06 11.54 11.54 10.95 10.99 7.7M
2023-07-05 11.25 11.63 11.23 11.55 4.9M
2023-07-04 11.37 11.39 11.21 11.35 2.4M
2023-07-03 11.28 11.51 11.17 11.35 5.4M
2023-06-30 11.00 11.38 10.81 11.20 8.9M
2023-06-29 11.04 11.10 10.84 10.92 6.3M
2023-06-28 10.72 11.08 10.55 10.95 8.1M
2023-06-27 11.27 11.27 10.63 10.75 8.7M
2023-06-26 11.33 11.37 11.03 11.11 4.7M
2023-06-23 11.04 11.40 10.99 11.31 7.5M
2023-06-22 10.82 11.06 10.66 11.02 5.7M
2023-06-21 11.14 11.15 10.81 10.93 7.2M
2023-06-20 11.16 11.25 10.98 11.17 7.7M
2023-06-19 10.81 11.10 10.68 11.08 8.4M
2023-06-16 11.54 11.55 10.79 10.79 19.2M
2023-06-15 11.63 11.68 11.44 11.54 6.9M
2023-06-14 11.44 11.76 11.33 11.63 7.8M
2023-06-13 11.59 11.90 11.38 11.41 8.3M
2023-06-12 11.27 11.64 11.21 11.53 5.1M
2023-06-09 11.29 11.69 11.16 11.20 11.4M
2023-06-07 11.03 11.66 11.03 11.28 31.0M
2023-06-06 9.92 11.04 9.82 10.90 13.5M
2023-06-05 9.99 9.99 9.70 9.83 5.3M
2023-06-02 9.75 10.00 9.68 9.98 7.8M
2023-06-01 9.43 9.79 9.32 9.64 9.7M
2023-05-31 9.52 9.55 9.32 9.40 15.9M
2023-05-30 9.86 9.93 9.43 9.53 10.3M
2023-05-29 9.77 9.80 9.66 9.75 2.7M
2023-05-26 9.90 9.90 9.59 9.73 8.0M
2023-05-25 9.87 9.96 9.72 9.77 5.3M
2023-05-24 9.73 9.94 9.60 9.67 5.6M
2023-05-23 9.99 10.18 9.77 9.81 6.7M
2023-05-22 10.08 10.22 9.95 10.03 4.4M
2023-05-19 9.83 10.17 9.63 10.03 11.1M
2023-05-18 9.80 9.97 9.62 9.84 10.2M
2023-05-17 9.81 9.98 9.58 9.81 8.8M
2023-05-16 10.08 10.12 9.54 9.57 13.1M
2023-05-15 9.90 10.08 9.77 10.07 5.5M
2023-05-12 9.71 10.05 9.68 9.88 10.3M
2023-05-11 9.60 9.84 9.52 9.74 9.4M
2023-05-10 9.53 9.86 9.41 9.71 13.2M
2023-05-09 9.13 9.63 9.10 9.54 16.8M
2023-05-08 8.83 9.46 8.80 9.39 25.1M
2023-05-06 8.86 8.86 8.86 8.86 0.0M
2023-05-05 8.96 9.04 8.74 8.76 16.3M
2023-05-04 9.51 9.55 8.84 8.93 26.2M
2023-05-03 10.04 10.56 9.25 9.39 47.3M
2023-05-02 10.67 10.67 10.21 10.36 5.7M
2023-04-28 10.36 10.67 10.10 10.67 7.0M
2023-04-27 10.40 10.45 10.19 10.40 4.6M
2023-04-26 10.44 10.60 10.32 10.41 7.3M
2023-04-25 10.63 10.71 10.13 10.52 21.4M
2023-04-24 10.38 10.62 10.29 10.59 7.4M
2023-04-20 9.95 10.54 9.95 10.42 12.2M
2023-04-19 10.73 10.78 9.97 10.00 15.6M
2023-04-18 11.05 11.09 10.65 10.91 7.0M
2023-04-17 10.93 11.25 10.78 10.98 10.1M
2023-04-14 11.26 11.28 10.88 10.92 6.2M
2023-04-13 11.45 11.53 11.25 11.27 4.3M
2023-04-12 11.84 11.84 11.32 11.38 11.6M
2023-04-11 11.38 11.91 11.28 11.81 5.2M
2023-04-10 11.24 11.33 11.12 11.17 2.4M
2023-04-06 11.30 11.40 11.16 11.23 3.6M
2023-04-05 11.83 11.87 11.27 11.32 4.5M
2023-04-04 12.06 12.10 11.78 11.80 4.2M
2023-04-03 12.24 12.26 11.91 12.07 4.5M
2023-03-31 12.52 12.68 12.22 12.23 10.4M
2023-03-30 12.02 12.60 11.90 12.46 25.1M
2023-03-29 11.84 11.88 11.62 11.86 8.9M
2023-03-28 11.26 11.81 11.25 11.73 7.0M
2023-03-27 11.37 11.49 11.26 11.31 8.3M
2023-03-24 11.19 11.37 11.11 11.31 4.5M
2023-03-23 11.37 11.58 10.89 11.21 7.3M
2023-03-22 11.51 11.63 11.11 11.37 12.2M
2023-03-21 12.00 12.00 11.43 11.49 14.0M
2023-03-20 12.05 12.22 11.84 12.00 4.1M
2023-03-17 12.19 12.22 11.89 12.05 7.9M
2023-03-16 12.37 12.46 11.95 12.24 10.3M
2023-03-15 12.59 12.63 12.29 12.40 7.4M
2023-03-14 12.79 12.92 12.57 12.72 5.9M
2023-03-13 12.36 12.75 12.19 12.71 4.2M
2023-03-10 12.57 12.70 12.36 12.44 4.9M
2023-03-09 12.96 13.21 12.58 12.63 6.8M
2023-03-08 12.48 13.08 12.47 12.96 8.3M
2023-03-07 12.79 12.83 12.41 12.49 6.6M
2023-03-06 12.79 12.89 12.49 12.80 3.1M
2023-03-03 12.67 13.05 12.59 12.69 8.9M
2023-03-02 12.71 13.07 12.47 12.60 18.1M
2023-03-01 13.30 13.38 12.68 12.72 9.6M
2023-02-28 14.12 14.12 13.28 13.28 8.8M
2023-02-27 14.05 14.05 13.79 14.05 3.7M
2023-02-24 14.08 14.26 13.82 13.97 4.4M
2023-02-23 14.51 14.55 13.96 14.08 6.4M
2023-02-22 14.67 14.86 14.34 14.43 5.3M
2023-02-17 14.63 14.93 14.54 14.85 3.4M
2023-02-16 14.94 15.00 14.58 14.78 7.2M
2023-02-15 14.31 15.04 14.14 14.97 6.7M
2023-02-14 13.84 14.54 13.73 14.27 8.0M
2023-02-13 13.98 14.02 13.41 13.86 8.1M
2023-02-10 13.73 14.25 13.57 14.04 5.2M
2023-02-09 14.36 14.46 13.65 13.71 9.8M
2023-02-08 14.92 14.94 14.35 14.40 6.5M
2023-02-07 15.09 15.09 14.61 14.81 5.2M
2023-02-06 15.30 15.38 14.92 15.08 5.5M
2023-02-03 16.09 16.09 15.29 15.38 4.8M
2023-02-02 15.94 16.41 15.91 16.11 4.5M
2023-02-01 16.19 16.44 15.96 16.08 5.8M
2023-01-31 16.08 16.33 16.01 16.24 4.6M
2023-01-30 15.74 16.20 15.66 16.03 4.3M
2023-01-27 15.85 15.88 15.54 15.71 3.6M
2023-01-26 16.12 16.28 15.88 15.89 5.4M
2023-01-25 15.92 16.28 15.66 16.07 3.0M
2023-01-24 15.41 16.32 15.41 15.93 14.9M
2023-01-23 14.74 15.40 14.34 15.34 8.8M
2023-01-20 14.81 14.87 14.41 14.52 5.1M
2023-01-19 14.99 15.26 14.69 14.82 5.9M
2023-01-18 15.26 15.62 14.94 15.15 8.0M
2023-01-17 15.27 15.51 14.98 15.04 10.4M
2023-01-16 14.46 15.21 14.34 15.21 5.2M
2023-01-13 14.06 14.58 13.98 14.57 5.6M
2023-01-12 14.29 14.45 13.96 14.22 6.0M
2023-01-11 14.50 14.67 14.04 14.34 8.2M
2023-01-10 14.35 14.63 14.14 14.51 10.3M
2023-01-09 14.51 14.81 14.38 14.43 3.3M
2023-01-06 14.49 15.02 14.43 14.60 4.0M
2023-01-05 14.28 14.61 14.08 14.50 4.9M
2023-01-04 13.97 14.21 13.65 14.21 4.2M
2023-01-03 13.95 14.17 13.84 13.89 5.2M
2023-01-02 14.37 14.40 13.87 13.99 1.7M