CIABRASF - Cia. Brasileira de Serviços Financeiros S/A (BVMF:B1003)
Brazil · Delayed Price · Currency is BRL 18.40
-1.60 (-8.00%)
Last updated: Apr 24, 2026, 5:00 PM GMT-3
BVMF:B1003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.00 | 20.00 | 18.40 | 18.40 | 18.40 | -8.00% | 700 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 100 |
| Apr 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -8.64% | 1,100 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 100 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 200 |
| 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 |