CBEE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 10.090 | 10.090 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-03-09 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 3 |
| 2026-03-05 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 35 |
| 2026-03-04 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 10 |
| 2026-03-03 | 9.800 | 10.000 | 9.760 | 9.970 | 9.970 | 6 |
| 2026-02-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-02-26 | 10.470 | 10.470 | 9.980 | 9.980 | 9.980 | 33 |
| 2026-02-25 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 2 |
| 2026-02-24 | 9.800 | 10.000 | 9.800 | 9.800 | 9.800 | 24 |
| 2026-02-23 | 10.000 | 10.010 | 10.000 | 10.010 | 10.010 | 64 |
| 2026-02-20 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 55 |
| 2026-02-19 | 9.790 | 10.200 | 9.450 | 10.200 | 10.200 | 100 |
| 2026-02-18 | 10.690 | 10.690 | 10.680 | 10.680 | 10.680 | 26 |
| 2026-02-13 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 74 |
| 2026-02-12 | 9.950 | 9.950 | 9.730 | 9.730 | 9.730 | 14 |
| 2026-02-11 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 8 |
| 2026-02-10 | 10.080 | 10.080 | 9.500 | 9.900 | 9.900 | 15 |
| 2026-02-09 | 9.700 | 9.980 | 9.700 | 9.980 | 9.980 | 63 |
| 2026-02-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 14 |
| 2026-02-05 | 9.840 | 9.900 | 9.800 | 9.800 | 9.800 | 17 |
| 2026-02-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4 |
| 2026-02-03 | 9.410 | 9.980 | 9.410 | 9.980 | 9.980 | 2 |
| 2026-02-02 | 10.000 | 10.760 | 9.300 | 9.300 | 9.300 | 15 |
| 2026-01-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 123 |
| 2026-01-29 | 10.100 | 10.500 | 9.280 | 9.280 | 9.280 | 89 |
| 2026-01-28 | 9.850 | 10.000 | 9.270 | 10.000 | 10.000 | 252 |
| 2026-01-27 | 10.840 | 10.850 | 10.840 | 10.850 | 10.850 | 21 |
| 2026-01-26 | 10.770 | 10.770 | 10.000 | 10.000 | 10.000 | 58 |
| 2026-01-23 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 25 |
| 2026-01-22 | 10.000 | 10.850 | 10.000 | 10.850 | 10.850 | 17 |
| 2026-01-21 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 10 |
| 2026-01-20 | 10.790 | 10.790 | 9.260 | 9.260 | 9.260 | 24 |
| 2026-01-19 | 9.250 | 10.500 | 9.250 | 10.500 | 10.500 | 115 |
| 2026-01-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 68 |
| 2026-01-15 | 10.320 | 10.320 | 10.100 | 10.100 | 10.100 | 12 |
| 2026-01-14 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 22 |
| 2026-01-13 | 9.830 | 10.020 | 9.500 | 9.830 | 9.830 | 40 |
| 2026-01-12 | 10.030 | 10.100 | 10.020 | 10.020 | 10.020 | 52 |
| 2026-01-09 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 49 |
| 2026-01-08 | 10.100 | 11.390 | 10.100 | 11.390 | 11.390 | 13 |
| 2026-01-07 | 10.500 | 11.380 | 10.500 | 11.380 | 11.380 | 110 |
| 2026-01-06 | 10.850 | 10.950 | 10.150 | 10.950 | 10.950 | 20 |
| 2026-01-05 | 9.850 | 10.740 | 9.850 | 10.740 | 10.740 | 27 |
| 2026-01-02 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 17 |
| 2025-12-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2025-12-29 | 9.310 | 10.020 | 9.310 | 10.020 | 10.020 | 104 |
| 2025-12-26 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 77 |
| 2025-12-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 6 |
| 2025-12-22 | 9.990 | 9.990 | 9.500 | 9.520 | 9.520 | 9 |
| 2025-12-19 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 20 |
| 2025-12-18 | 10.250 | 10.250 | 9.990 | 9.990 | 9.990 | 11 |
| 2025-12-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 4 |
| 2025-12-16 | 10.500 | 10.500 | 9.950 | 9.950 | 9.950 | 88 |
| 2025-12-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 98 |
| 2025-12-12 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 26 |
| 2025-12-04 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1 |
| 2025-12-03 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1 |
| 2025-12-02 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2 |
| 2025-11-28 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 41 |
| 2025-11-27 | 9.600 | 9.600 | 9.590 | 9.600 | 9.600 | 26 |
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.