CIABRASF - Cia. Brasileira de Serviços Financeiros S/A (BVMF:ADMF3)
Brazil · Delayed Price · Currency is BRL 23.00
0.00 (0.00%)
At close: Mar 20, 2026
BVMF:ADMF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 16.81% | 100 |
| Mar 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 32.15% | 300 |
| Mar 9, 2026 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 7.19% | 200 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 11.20% | 100 |
| Feb 27, 2026 | 9.50 | 12.50 | 8.08 | 12.50 | 12.50 | 25.00% | 1,900 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.17% | 300 |
| Feb 24, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 100 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -15.38% | 500 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 100 |
| 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 |