CBEE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-26	9.140	9.140	9.120	9.120	9.120	15
2025-11-25	9.400	9.600	9.400	9.600	9.600	7
2025-11-24	9.140	9.600	9.130	9.600	9.600	13
2025-11-14	9.140	9.140	9.140	9.140	9.140	8
2025-11-12	9.250	9.250	9.250	9.250	9.250	3
2025-11-11	9.170	9.170	9.170	9.170	9.170	1
2025-11-05	10.650	10.650	10.650	10.650	10.650	32
2025-11-04	9.150	10.460	9.150	10.460	10.460	15
2025-11-03	10.450	10.450	9.150	9.150	9.150	6
2025-10-29	9.140	9.140	9.140	9.140	9.140	83
2025-10-27	9.500	9.500	9.500	9.500	9.500	1
2025-10-24	9.210	9.210	9.210	9.210	9.210	8
2025-10-22	9.210	9.210	9.210	9.210	9.210	39
2025-10-21	10.460	10.460	10.460	10.460	10.460	4
2025-10-20	9.760	9.760	9.760	9.760	9.760	1
2025-10-17	9.510	9.510	9.510	9.510	9.510	43
2025-10-16	9.770	9.770	9.770	9.770	9.770	50
2025-10-15	9.760	9.760	9.760	9.760	9.760	2
2025-10-14	9.000	9.000	9.000	9.000	9.000	1
2025-10-13	9.490	9.490	9.020	9.020	9.020	57
2025-10-10	9.880	9.880	9.880	9.880	9.880	126
2025-10-09	10.400	10.990	10.400	10.990	10.990	12
2025-10-08	11.940	11.940	11.940	11.940	11.940	3
2025-10-06	10.410	10.410	10.410	10.410	10.410	21
2025-10-02	10.600	10.600	10.600	10.600	10.600	52
2025-09-30	11.990	11.990	11.990	11.990	11.990	35
2025-09-29	10.800	10.800	10.800	10.800	10.800	11
2025-09-25	10.770	10.770	10.770	10.770	10.770	24
2025-09-24	12.500	12.600	12.500	12.600	12.600	11
2025-09-19	10.730	10.730	10.730	10.730	10.730	4
2025-09-18	11.600	11.600	11.600	11.600	11.600	86
2025-09-17	11.040	12.490	11.040	12.490	12.490	10
2025-09-16	10.950	12.500	10.950	11.500	11.500	128
2025-09-15	11.280	11.280	11.250	11.250	11.250	15
2025-09-12	12.990	12.990	12.990	12.990	12.990	31
2025-09-11	11.880	12.990	11.880	11.880	11.880	51
2025-09-10	11.780	12.360	11.770	12.360	12.360	80
2025-09-09	12.010	14.730	12.010	13.000	13.000	105
2025-09-08	12.010	12.010	11.560	12.010	12.010	52
2025-09-05	12.010	12.010	12.010	12.010	12.010	6
2025-09-04	12.680	14.730	12.670	14.730	14.730	53
2025-09-03	12.790	12.790	11.230	12.750	12.750	55
2025-09-02	12.780	12.790	11.160	11.160	11.160	104
2025-09-01	11.210	12.780	11.020	11.020	11.020	90
2025-08-29	11.030	11.030	11.030	11.030	11.030	129
2025-08-28	13.590	13.590	11.000	11.000	11.000	101
2025-08-27	13.760	13.760	13.760	13.760	13.760	7
2025-08-22	13.620	13.620	13.620	13.620	13.620	15
2025-08-21	12.500	12.500	12.500	12.500	12.500	1
2025-08-20	13.400	13.600	10.740	13.580	13.580	74
2025-08-19	9.700	9.700	9.700	9.700	9.700	9
2025-08-18	12.500	12.500	9.900	9.900	9.900	121
2025-08-14	12.510	12.510	12.510	12.510	12.510	94
2025-08-13	14.330	14.330	12.900	12.900	12.900	12
2025-08-11	12.460	12.460	12.460	12.460	12.460	46
2025-08-08	14.000	14.000	14.000	14.000	14.000	22
2025-08-07	14.000	14.000	14.000	14.000	14.000	98
2025-08-06	12.500	13.990	12.500	13.990	13.990	13
2025-08-05	12.500	12.500	12.500	12.500	12.500	4
2025-08-04	13.010	13.010	13.010	13.010	13.010	1

← NewerPage 4 of 6 · 328 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.