CBEE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 61 |
| 2026-06-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 16 |
| 2026-06-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 12 |
| 2026-06-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 8 |
| 2026-06-24 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 60 |
| 2026-06-23 | 10.950 | 11.150 | 10.950 | 11.150 | 11.150 | 50 |
| 2026-06-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 187 |
| 2026-06-19 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 14 |
| 2026-06-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 31 |
| 2026-06-17 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 29 |
| 2026-06-16 | 12.860 | 12.860 | 12.860 | 12.860 | 12.860 | 146 |
| 2026-06-15 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 358 |
| 2026-06-12 | 19.590 | 19.590 | 19.590 | 19.590 | 19.590 | 1 |
| 2026-06-11 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 50 |
| 2026-06-10 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | 106 |
| 2026-06-09 | 22.120 | 23.990 | 18.450 | 18.450 | 18.450 | 220 |
| 2026-06-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 359 |
| 2026-06-05 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 33 |
| 2026-06-03 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 30 |
| 2026-06-02 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 206 |
| 2026-06-01 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | 20 |
| 2026-05-29 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 22 |
| 2026-05-28 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 57 |
| 2026-05-27 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 73 |
| 2026-05-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 55 |
| 2026-05-22 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | 39 |
| 2026-05-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 49 |
| 2026-05-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3 |
| 2026-05-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 6 |
| 2026-05-18 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 39 |
| 2026-05-15 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1 |
| 2026-05-14 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1 |
| 2026-05-11 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 15 |
| 2026-05-08 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 1 |
| 2026-05-07 | 10.570 | 10.570 | 10.570 | 10.570 | 10.570 | 1 |
| 2026-05-06 | 10.580 | 10.580 | 10.570 | 10.570 | 10.570 | 80 |
| 2026-05-05 | 11.000 | 11.000 | 10.570 | 11.000 | 11.000 | 100 |
| 2026-05-04 | 11.100 | 11.100 | 11.000 | 11.000 | 11.000 | 15 |
| 2026-04-29 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 6 |
| 2026-04-28 | 10.570 | 11.100 | 10.570 | 11.100 | 11.100 | 93 |
| 2026-04-23 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 1 |
| 2026-04-20 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 5 |
| 2026-04-16 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 27 |
| 2026-04-14 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 15 |
| 2026-04-10 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 10 |
| 2026-04-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1 |
| 2026-04-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-04-07 | 10.290 | 10.590 | 10.290 | 10.290 | 10.290 | 11 |
| 2026-04-06 | 10.010 | 10.290 | 10.010 | 10.290 | 10.290 | 8 |
| 2026-04-02 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 22 |
| 2026-03-25 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 10 |
| 2026-03-24 | 10.040 | 10.040 | 9.390 | 9.390 | 9.390 | 22 |
| 2026-03-23 | 9.900 | 9.960 | 9.420 | 9.960 | 9.960 | 28 |
| 2026-03-20 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 12 |
| 2026-03-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 17 |
| 2026-03-17 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 21 |
| 2026-03-16 | 9.960 | 9.960 | 9.560 | 9.560 | 9.560 | 5 |
| 2026-03-13 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 16 |
| 2026-03-12 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 6 |
| 2026-03-11 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 2 |
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.