Other OTC - Delayed Quote USD

FIBRA Terrafina (CBAOF)

2.1900 -0.2350 (-9.69%)
At close: April 26 at 2:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.4850 2.5960 2.1900 2.1900 2.1900 4,400
Apr 25, 2024 2.4400 2.4400 2.4250 2.4250 2.4250 21,300
Apr 24, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Apr 23, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 9,900
Apr 22, 2024 2.4400 2.4650 2.4400 2.4650 2.4650 800
Apr 19, 2024 2.3950 2.4250 2.3950 2.4250 2.4250 5,500
Apr 18, 2024 2.4300 2.5500 2.4300 2.5500 2.5500 1,600
Apr 17, 2024 2.5550 2.5550 2.5550 2.5550 2.5550 -
Apr 16, 2024 2.5550 2.5550 2.5550 2.5550 2.5550 -
Apr 15, 2024 2.5600 2.5600 2.5550 2.5550 2.5550 2,700
Apr 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 69,500
Apr 11, 2024 2.6300 2.6300 2.5900 2.5900 2.5900 65,600
Apr 10, 2024 2.6900 2.6900 2.5130 2.5130 2.5130 5,300
Apr 9, 2024 2.5800 2.6100 2.5800 2.6100 2.6100 68,400
Apr 8, 2024 2.6300 2.6400 2.6300 2.6400 2.6400 13,900
Apr 5, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 172,900
Apr 4, 2024 2.6400 2.6500 2.6400 2.6500 2.6500 1,500
Apr 3, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 3,500
Apr 2, 2024 2.7100 2.7100 2.6850 2.6850 2.6850 42,800
Apr 1, 2024 2.7300 2.7300 2.7250 2.7250 2.7250 6,900
Mar 28, 2024 2.7250 2.7250 2.7250 2.7250 2.7250 23,600
Mar 27, 2024 2.7250 2.7250 2.7250 2.7250 2.7250 1,200
Mar 26, 2024 2.7250 2.7250 2.7000 2.7000 2.7000 5,200
Mar 25, 2024 2.6250 2.6750 2.6250 2.6750 2.6750 15,100
Mar 22, 2024 2.3700 2.8500 2.3700 2.8500 2.8500 1,900
Mar 21, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Mar 20, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 2,100
Mar 19, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 600
Mar 18, 2024 2.6150 2.6250 2.6150 2.6250 2.6250 14,400
Mar 15, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 1,200
Mar 14, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 5,100
Mar 13, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 37,000
Mar 12, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 8,200
Mar 11, 2024 2.4800 2.4800 2.4000 2.4000 2.4000 8,900
Mar 8, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 6,500
Mar 7, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 2,400
Mar 6, 2024 2.3950 2.3950 2.3500 2.3500 2.3500 3,100
Mar 5, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 4,600
Mar 4, 2024 0.0120 Dividend
Mar 4, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Mar 1, 2024 2.3500 2.3500 2.3500 2.3500 2.3380 -
Feb 29, 2024 2.3500 2.3500 2.3500 2.3500 2.3380 5,300
Feb 28, 2024 2.3500 2.3550 2.3500 2.3550 2.3430 5,100
Feb 27, 2024 2.4300 2.4300 2.4300 2.4300 2.4176 -
Feb 26, 2024 2.4650 2.4650 2.4300 2.4300 2.4176 4,300
Feb 23, 2024 2.4500 2.4500 2.4500 2.4500 2.4375 1,500
Feb 22, 2024 2.4050 2.4050 2.2880 2.2880 2.2763 3,300
Feb 21, 2024 2.4250 2.4250 2.4250 2.4250 2.4126 200
Feb 20, 2024 2.4100 2.4100 2.4100 2.4100 2.3977 300
Feb 16, 2024 2.5400 2.5400 2.1400 2.1400 2.1291 10,600
Feb 15, 2024 2.3350 2.3350 2.3350 2.3350 2.3231 9,300
Feb 14, 2024 2.4980 2.4980 2.3500 2.4000 2.3877 4,800
Feb 13, 2024 2.2000 2.2000 2.2000 2.2000 2.1888 9,400
Feb 12, 2024 2.2000 2.2000 2.2000 2.2000 2.1888 700
Feb 9, 2024 2.1900 2.1900 2.1900 2.1900 2.1788 26,000
Feb 8, 2024 2.1900 2.1900 2.1900 2.1900 2.1788 800
Feb 7, 2024 2.1500 2.1500 2.1500 2.1500 2.1390 4,500
Feb 6, 2024 2.1500 2.1500 2.1500 2.1500 2.1390 -
Feb 5, 2024 2.1500 2.1500 2.1500 2.1500 2.1390 4,400
Feb 2, 2024 2.3180 2.3180 2.3180 2.3180 2.3062 -
Feb 1, 2024 2.3180 2.3180 2.3180 2.3180 2.3062 -
Jan 31, 2024 2.2000 2.3180 1.9300 2.3180 2.3062 7,800
Jan 30, 2024 2.0750 2.0750 2.0750 2.0750 2.0644 -
Jan 29, 2024 2.0950 2.1800 2.0750 2.0750 2.0644 7,400
Jan 26, 2024 2.0100 2.0950 2.0100 2.0950 2.0843 11,000
Jan 25, 2024 2.0500 2.0500 2.0500 2.0500 2.0395 1,800
Jan 24, 2024 2.0680 2.0680 1.9800 1.9800 1.9699 4,800
Jan 23, 2024 1.9800 2.0850 1.9800 2.0850 2.0744 6,500
Jan 22, 2024 2.1100 2.1100 2.1100 2.1100 2.0992 43,300
Jan 19, 2024 1.9000 2.1100 1.9000 2.1100 2.0992 10,500
Jan 18, 2024 1.9800 2.0500 1.9500 1.9500 1.9400 15,000
Jan 17, 2024 1.8100 1.8100 1.8100 1.8100 1.8008 -
Jan 16, 2024 1.9200 2.0600 1.8100 1.8100 1.8008 18,700
Jan 12, 2024 2.1550 2.1550 2.0550 2.0550 2.0445 4,500
Jan 11, 2024 2.0950 2.3400 1.8600 2.1050 2.0943 6,500
Jan 10, 2024 1.9300 2.1150 1.9300 2.1000 2.0893 6,700
Jan 9, 2024 2.2300 2.2300 2.2300 2.2300 2.2186 -
Jan 8, 2024 2.2000 2.2300 2.0950 2.2300 2.2186 191,100
Jan 5, 2024 2.1600 2.1600 2.1600 2.1600 2.1490 73,200
Jan 4, 2024 2.0900 2.0900 2.0900 2.0900 2.0793 38,300
Jan 3, 2024 2.1250 2.2000 2.0840 2.2000 2.1888 19,700
Jan 2, 2024 2.1550 2.1550 2.1450 2.1450 2.1340 2,200
Dec 29, 2023 2.0000 2.0900 2.0000 2.0900 2.0793 1,000
Dec 28, 2023 2.1750 2.1750 2.1400 2.1400 2.1291 27,700
Dec 27, 2023 2.1250 2.1250 2.1250 2.1250 2.1141 89,400
Dec 26, 2023 2.1250 2.1250 2.1250 2.1250 2.1141 5,900
Dec 22, 2023 2.1250 2.1250 2.1250 2.1250 2.1141 18,500
Dec 21, 2023 1.9400 2.0500 1.9400 2.0500 2.0395 1,200
Dec 20, 2023 1.8700 2.1090 1.8300 1.8300 1.8207 35,200
Dec 19, 2023 2.0050 2.0050 2.0050 2.0050 1.9948 500
Dec 18, 2023 2.0050 2.0050 2.0050 2.0050 1.9948 300
Dec 15, 2023 2.0000 2.1000 1.7820 2.0240 2.0137 19,000
Dec 14, 2023 2.0150 2.0150 1.8200 1.8200 1.8107 25,500
Dec 13, 2023 1.9450 1.9550 1.9450 1.9550 1.9450 1,200
Dec 12, 2023 1.9250 1.9250 1.9250 1.9250 1.9152 1,400
Dec 11, 2023 1.9050 1.9100 1.9050 1.9100 1.9002 1,400
Dec 8, 2023 1.9100 1.9100 1.9100 1.9100 1.9002 2,200
Dec 7, 2023 1.8900 1.8900 1.8900 1.8900 1.8803 5,300
Dec 6, 2023 1.9050 1.9200 1.9030 1.9050 1.8953 15,600
Dec 5, 2023 1.8300 1.8300 1.8300 1.8300 1.8207 2,000
Dec 4, 2023 1.8050 1.8150 1.8050 1.8150 1.8057 900
Dec 1, 2023 1.8400 1.8400 1.8400 1.8400 1.8306 400
Nov 30, 2023 1.7700 1.7700 1.7700 1.7700 1.7610 2,500
Nov 29, 2023 1.8050 1.8050 1.6800 1.6800 1.6714 3,700
Nov 28, 2023 1.8000 1.8000 1.8000 1.8000 1.7908 5,700
Nov 27, 2023 1.8000 1.8000 1.8000 1.8000 1.7908 -
Nov 24, 2023 1.8000 1.8000 1.8000 1.8000 1.7908 1,000
Nov 22, 2023 1.8250 1.8250 1.8200 1.8200 1.8107 12,300
Nov 21, 2023 2.9000 2.9000 2.9000 2.9000 2.8852 -
Nov 20, 2023 1.7700 2.9000 1.5500 2.9000 2.8852 4,400
Nov 17, 2023 1.7750 1.7750 1.7750 1.7750 1.7659 700
Nov 16, 2023 1.8100 1.8100 1.8100 1.8100 1.8008 3,800
Nov 15, 2023 1.8050 1.8100 1.8050 1.8100 1.8008 700
Nov 14, 2023 1.9320 1.9320 1.7100 1.7100 1.7013 8,800
Nov 13, 2023 1.7350 1.7350 1.7350 1.7350 1.7261 300
Nov 10, 2023 1.6900 1.7050 1.6100 1.6100 1.6018 5,400
Nov 9, 2023 1.7500 1.7500 1.6800 1.7100 1.7013 6,300
Nov 8, 2023 0.0020 Dividend
Nov 8, 2023 1.7550 1.7550 1.7550 1.7550 1.7460 1,200
Nov 7, 2023 1.7700 1.7700 1.7700 1.7700 1.7590 3,900
Nov 6, 2023 1.8450 1.8450 1.8450 1.8450 1.8335 -
Nov 3, 2023 1.8500 1.8500 1.8450 1.8450 1.8335 5,300
Nov 2, 2023 1.6400 1.6400 1.6400 1.6400 1.6298 -
Nov 1, 2023 1.6400 1.6400 1.6400 1.6400 1.6298 300
Oct 31, 2023 1.6450 1.6450 1.6450 1.6450 1.6348 400
Oct 30, 2023 1.6650 1.6650 1.6650 1.6650 1.6546 -
Oct 27, 2023 1.6650 1.6650 1.6650 1.6650 1.6546 2,200
Oct 26, 2023 1.6500 1.6750 1.6500 1.6750 1.6646 15,600
Oct 25, 2023 1.6250 1.6250 1.6250 1.6250 1.6149 -
Oct 24, 2023 1.6250 1.6250 1.6250 1.6250 1.6149 -
Oct 23, 2023 1.6250 1.6250 1.6250 1.6250 1.6149 300
Oct 20, 2023 1.6350 1.6350 1.6350 1.6350 1.6248 -
Oct 19, 2023 1.6350 1.6350 1.6350 1.6350 1.6248 3,300
Oct 18, 2023 1.5300 1.5300 1.5300 1.5300 1.5205 -
Oct 17, 2023 1.5300 1.5300 1.5300 1.5300 1.5205 -
Oct 16, 2023 1.6500 1.6500 1.5300 1.5300 1.5205 17,600
Oct 13, 2023 1.5500 1.6100 1.5500 1.6100 1.6000 4,500
Oct 12, 2023 1.6700 1.6700 1.6600 1.6600 1.6497 3,300
Oct 11, 2023 1.6500 1.6800 1.6500 1.6800 1.6695 2,700
Oct 10, 2023 1.6550 1.6550 1.6550 1.6550 1.6447 -
Oct 9, 2023 1.7600 1.7600 1.6550 1.6550 1.6447 8,000
Oct 6, 2023 1.6650 1.6650 1.6650 1.6650 1.6546 400
Oct 5, 2023 1.6500 1.6500 1.6500 1.6500 1.6397 3,000
Oct 4, 2023 1.6170 1.6170 1.6170 1.6170 1.6069 -
Oct 3, 2023 1.6170 1.6170 1.6170 1.6170 1.6069 -
Oct 2, 2023 1.6170 1.6170 1.6170 1.6170 1.6069 5,700
Sep 29, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 -
Sep 28, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 -
Sep 27, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 -
Sep 26, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 500
Sep 25, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 -
Sep 22, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 100
Sep 21, 2023 1.8150 1.8150 1.8150 1.8150 1.8037 2,800
Sep 20, 2023 1.8750 1.8750 1.8750 1.8750 1.8633 600
Sep 19, 2023 1.7700 1.7700 1.7700 1.7700 1.7590 -
Sep 18, 2023 1.8500 1.8500 1.7700 1.7700 1.7590 3,200
Sep 15, 2023 1.8500 1.8500 1.6600 1.6600 1.6497 8,500
Sep 14, 2023 1.8900 1.8900 1.8900 1.8900 1.8782 -
Sep 13, 2023 1.8900 1.8900 1.8900 1.8900 1.8782 6,300
Sep 12, 2023 1.9050 1.9050 1.9050 1.9050 1.8931 1,400
Sep 11, 2023 1.8500 1.8600 1.8500 1.8500 1.8385 8,600
Sep 8, 2023 1.8200 1.8200 1.8200 1.8200 1.8087 4,200
Sep 7, 2023 1.9000 1.9000 1.9000 1.9000 1.8882 -
Sep 6, 2023 1.9000 1.9000 1.9000 1.9000 1.8882 -
Sep 5, 2023 1.9000 1.9000 1.9000 1.9000 1.8882 1,100
Sep 1, 2023 1.9200 1.9200 1.8200 1.8200 1.8087 6,100
Aug 31, 2023 1.9600 1.9600 1.9600 1.9600 1.9478 -
Aug 30, 2023 1.9750 1.9750 1.9600 1.9600 1.9478 114,700
Aug 29, 2023 1.8800 1.9600 1.8800 1.9600 1.9478 84,700
Aug 28, 2023 1.9700 1.9700 1.9700 1.9700 1.9577 800
Aug 25, 2023 1.9200 1.9200 1.9200 1.9200 1.9080 7,300
Aug 24, 2023 1.9200 1.9200 1.9200 1.9200 1.9080 10,200
Aug 23, 2023 1.7800 1.7800 1.7800 1.7800 1.7689 1,400
Aug 22, 2023 1.8450 1.9000 1.8450 1.8900 1.8782 11,600
Aug 21, 2023 1.9000 1.9000 1.9000 1.9000 1.8882 16,000
Aug 18, 2023 1.9000 1.9000 1.9000 1.9000 1.8882 1,500
Aug 17, 2023 1.7900 1.9000 1.3400 1.9000 1.8882 7,000
Aug 16, 2023 2.0500 2.0500 1.7600 1.8700 1.8583 11,000
Aug 15, 2023 1.8860 1.8860 1.8860 1.8860 1.8742 2,200
Aug 14, 2023 1.9500 1.9500 1.9200 1.9250 1.9130 9,400
Aug 11, 2023 1.9150 1.9150 1.9150 1.9150 1.9031 10,000
Aug 10, 2023 1.9000 1.9150 1.9000 1.9150 1.9031 19,600
Aug 9, 2023 1.9300 1.9300 1.9300 1.9300 1.9180 20,000
Aug 8, 2023 1.9100 1.9100 1.9100 1.9100 1.8981 20,000
Aug 7, 2023 1.9500 1.9500 1.9500 1.9500 1.9379 -
Aug 4, 2023 1.9500 1.9500 1.9000 1.9500 1.9379 34,800
Aug 3, 2023 1.8650 1.8650 1.8650 1.8650 1.8534 3,900
Aug 2, 2023 0.0030 Dividend
Aug 2, 2023 1.9100 2.0200 1.9100 2.0200 2.0074 4,800
Aug 1, 2023 1.9980 1.9980 1.8300 1.8400 1.8256 9,100
Jul 31, 2023 2.0150 2.0150 2.0150 2.0150 1.9992 3,000
Jul 28, 2023 2.0750 2.0750 2.0750 2.0750 2.0587 1,700
Jul 27, 2023 1.9500 2.2300 1.9500 2.0350 2.0190 21,200
Jul 26, 2023 1.9700 2.0200 1.8400 1.8400 1.8256 17,100
Jul 25, 2023 2.0050 2.0050 1.9900 1.9900 1.9744 27,900
Jul 24, 2023 1.9700 1.9700 1.9700 1.9700 1.9545 -
Jul 21, 2023 1.9700 1.9700 1.9700 1.9700 1.9545 -
Jul 20, 2023 1.9700 1.9700 1.9700 1.9700 1.9545 9,300
Jul 19, 2023 1.9750 1.9750 1.9750 1.9750 1.9595 -
Jul 18, 2023 1.9750 1.9750 1.9750 1.9750 1.9595 -
Jul 17, 2023 1.9750 1.9750 1.9750 1.9750 1.9595 700
Jul 14, 2023 2.0000 2.0000 2.0000 2.0000 1.9843 2,900
Jul 13, 2023 1.9400 1.9400 1.9400 1.9400 1.9248 -
Jul 12, 2023 1.9400 1.9400 1.9400 1.9400 1.9248 -
Jul 11, 2023 1.9400 1.9400 1.9300 1.9400 1.9248 61,600
Jul 10, 2023 1.9600 1.9600 1.9400 1.9500 1.9347 61,600
Jul 7, 2023 1.9600 1.9700 1.9500 1.9500 1.9347 25,000
Jul 6, 2023 1.9500 1.9500 1.9500 1.9500 1.9347 2,100
Jul 5, 2023 1.9600 1.9600 1.9500 1.9500 1.9347 45,100
Jul 3, 2023 1.8700 1.8700 1.8700 1.8700 1.8553 8,000
Jun 30, 2023 1.8000 1.9100 1.8000 1.8700 1.8553 12,300
Jun 29, 2023 1.9500 1.9500 1.9500 1.9500 1.9347 25,500
Jun 28, 2023 1.9500 1.9500 1.9500 1.9500 1.9347 61,300
Jun 27, 2023 1.9200 1.9200 1.9200 1.9200 1.9049 -
Jun 26, 2023 1.9300 1.9300 1.9200 1.9200 1.9049 11,200
Jun 23, 2023 1.9500 1.9500 1.8750 1.9500 1.9347 5,600
Jun 22, 2023 1.9750 1.9750 1.9600 1.9600 1.9446 66,800
Jun 21, 2023 1.9400 1.9400 1.9400 1.9400 1.9248 58,300
Jun 20, 2023 1.9700 1.9700 1.8300 1.9400 1.9248 147,400
Jun 16, 2023 1.9200 1.9200 1.9200 1.9200 1.9049 700
Jun 15, 2023 1.8800 1.8800 1.8800 1.8800 1.8652 56,500
Jun 14, 2023 1.8500 1.8800 1.8500 1.8800 1.8652 26,300
Jun 13, 2023 1.8500 1.8500 1.8500 1.8500 1.8355 500
Jun 12, 2023 1.9600 1.9600 1.9600 1.9600 1.9446 1,400
Jun 9, 2023 1.8000 1.8000 1.8000 1.8000 1.7859 1,500
Jun 8, 2023 1.8000 1.8000 1.8000 1.8000 1.7859 -
Jun 7, 2023 1.8000 1.8000 1.8000 1.8000 1.7859 -
Jun 6, 2023 1.8000 1.8000 1.8000 1.8000 1.7859 1,400
Jun 5, 2023 1.8000 1.8400 1.8000 1.8150 1.8008 38,400
Jun 2, 2023 1.8500 1.8500 1.8500 1.8500 1.8355 -
Jun 1, 2023 1.8500 1.8500 1.8500 1.8500 1.8355 1,800
May 31, 2023 1.7850 1.7850 1.7850 1.7850 1.7710 -
May 30, 2023 1.7850 1.7850 1.7850 1.7850 1.7710 1,600
May 26, 2023 1.9150 1.9150 1.9150 1.9150 1.9000 2,300
May 25, 2023 1.8300 1.8300 1.8300 1.8300 1.8156 2,700
May 24, 2023 1.8100 1.8350 1.8100 1.8350 1.8206 3,500
May 23, 2023 1.8600 1.8600 1.8600 1.8600 1.8454 2,400
May 22, 2023 1.8400 1.8400 1.8400 1.8400 1.8256 900
May 19, 2023 1.8650 1.8650 1.8650 1.8650 1.8504 1,500
May 18, 2023 1.8700 1.8700 1.8500 1.8550 1.8404 8,700
May 17, 2023 1.7200 1.7200 1.7200 1.7200 1.7065 -
May 16, 2023 1.7200 1.7200 1.7200 1.7200 1.7065 -
May 15, 2023 1.7200 1.7200 1.7200 1.7200 1.7065 6,800
May 12, 2023 1.8350 1.8350 1.7810 1.7810 1.7670 7,600
May 11, 2023 1.8120 1.8120 1.8120 1.8120 1.7978 900
May 10, 2023 0.0030 Dividend
May 10, 2023 1.8500 1.8500 1.8500 1.8500 1.8355 200
May 9, 2023 1.7800 1.7800 1.7800 1.7800 1.7630 2,600
May 8, 2023 1.7800 1.7800 1.7800 1.7800 1.7630 -
May 5, 2023 1.8650 1.8650 1.7800 1.7800 1.7630 9,400
May 4, 2023 1.8450 1.8450 1.6900 1.6900 1.6739 3,800
May 3, 2023 1.9300 1.9300 1.9300 1.9300 1.9116 -
May 2, 2023 1.9300 1.9300 1.9300 1.9300 1.9116 -
May 1, 2023 1.9300 1.9300 1.9300 1.9300 1.9116 3,200
Apr 28, 2023 1.8800 1.8800 1.8800 1.8800 1.8621 3,400
Apr 27, 2023 1.8750 1.8750 1.8750 1.8750 1.8571 5,300