CIABRASF - Cia. Brasileira de Serviços Financeiros S/A (BVMF:ADMF3)
Brazil · Delayed Price · Currency is BRL 12.50
+0.50 (4.17%)
At close: Jan 29, 2026
BVMF:ADMF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 100 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,000 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Dec 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -33.33% | 120,000 |
| Dec 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 100 |
| Nov 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 100 |
| Nov 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 100 |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.24% | 200 |
| Oct 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 600 |
| Oct 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% | 7,300 |
| Oct 21, 2025 | 28.98 | 28.98 | 20.03 | 20.03 | 20.03 | -42.80% | 300 |
| Oct 3, 2025 | 35.01 | 35.02 | 35.01 | 35.02 | 35.02 | -49.97% | 400 |
| Sep 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 100 |
| Sep 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Aug 29, 2025 | 109.97 | 109.97 | 71.00 | 71.00 | 71.00 | -35.45% | 300 |
| Aug 21, 2025 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | -0.01% | 300 |
| Aug 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -8.33% | 400 |
| Aug 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 200 |
| Aug 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.97% | 200 |
| Aug 11, 2025 | 115.00 | 128.99 | 115.00 | 128.99 | 128.99 | 12.17% | 400 |
| Aug 8, 2025 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 0.01% | 500 |
| Aug 7, 2025 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | -10.02% | 500 |
| Aug 5, 2025 | 127.80 | 127.80 | 127.79 | 127.79 | 127.79 | 15.41% | 200 |
| Jul 31, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | -2.01% | 400 |
| Jul 30, 2025 | 109.79 | 113.00 | 109.79 | 113.00 | 113.00 | 13.00% | 700 |
| Jul 29, 2025 | 119.99 | 119.99 | 100.00 | 100.00 | 100.00 | 0.01% | 500 |