CBEE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 102 |
| 2026-10-06 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 7 |
| 2026-10-05 | 8.620 | 9.270 | 8.620 | 9.270 | 9.270 | 48 |
| 2026-10-02 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1 |
| 2026-10-01 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2026-09-30 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2026-09-25 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 5 |
| 2026-09-24 | 8.990 | 9.270 | 8.590 | 8.590 | 8.590 | 19 |
| 2026-09-23 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 46 |
| 2026-09-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1 |
| 2026-09-21 | 8.620 | 8.810 | 8.610 | 8.810 | 8.810 | 101 |
| 2026-09-18 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 31 |
| 2026-09-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 35 |
| 2026-09-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 43 |
| 2026-09-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 7 |
| 2026-09-11 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 8 |
| 2026-09-10 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 6 |
| 2026-09-09 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 18 |
| 2026-09-08 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 3 |
| 2026-09-07 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2026-09-04 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 52 |
| 2026-09-03 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1 |
| 2026-09-02 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2026-09-01 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 40 |
| 2026-08-31 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 19 |
| 2026-08-27 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 2 |
| 2026-08-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 20 |
| 2026-08-25 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 17 |
| 2026-08-24 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 3 |
| 2026-08-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 52 |
| 2026-08-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 10 |
| 2026-08-19 | 8.820 | 9.000 | 8.820 | 8.820 | 8.820 | 8 |
| 2026-08-18 | 8.510 | 9.000 | 8.510 | 9.000 | 9.000 | 95 |
| 2026-08-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2026-08-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 186 |
| 2026-08-13 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 4 |
| 2026-08-12 | 9.940 | 9.950 | 9.060 | 9.060 | 9.060 | 56 |
| 2026-08-11 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 2 |
| 2026-08-10 | 9.230 | 9.230 | 9.220 | 9.220 | 9.220 | 11 |
| 2026-08-07 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 15 |
| 2026-08-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 22 |
| 2026-08-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 11 |
| 2026-08-04 | 9.160 | 9.160 | 9.120 | 9.130 | 9.130 | 41 |
| 2026-07-30 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 50 |
| 2026-07-29 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 1 |
| 2026-07-28 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 20 |
| 2026-07-27 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 3 |
| 2026-07-24 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 1 |
| 2026-07-23 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 17 |
| 2026-07-22 | 9.680 | 9.680 | 9.600 | 9.600 | 9.600 | 52 |
| 2026-07-21 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 3 |
| 2026-07-17 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 5 |
| 2026-07-16 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 3 |
| 2026-07-15 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 4 |
| 2026-07-14 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1 |
| 2026-07-10 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 75 |
| 2026-07-09 | 10.510 | 10.520 | 9.030 | 10.520 | 10.520 | 126 |
| 2026-07-08 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 12 |
| 2026-07-07 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 2 |
Page 1 of 4 · 194 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.