CIABRASF - Cia. Brasileira de Serviços Financeiros S/A (BVMF:ADMF3)
Brazil · Delayed Price · Currency is BRL 20.05
0.00 (0.00%)
At close: Oct 28, 2025
BVMF:ADMF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 100.00 | 109.00 | 99.99 | 99.99 | 99.99 | -0.01% | 1,600 |
| Jul 24, 2025 | 90.00 | 100.00 | 90.00 | 100.00 | 100.00 | 25.00% | 400 |
| Jul 23, 2025 | 59.00 | 80.00 | 59.00 | 80.00 | 80.00 | 33.33% | 1,400 |
| Jul 15, 2025 | 59.98 | 60.00 | 59.98 | 60.00 | 60.00 | - | 200 |
| Jul 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 50.00% | 400 |
| Jul 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 400 |
| Jul 9, 2025 | 38.19 | 40.00 | 38.19 | 40.00 | 40.00 | 4.60% | 3,500 |
| Jun 27, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -3.65% | 300 |
| Jun 2, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.78% | 100 |
| May 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 100 |
| May 2, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 9.72% | 100 |