CEAB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 12.510 | 13.050 | 12.410 | 12.680 | 12.680 | 18,747 |
| 2026-10-06 | 12.340 | 12.960 | 12.270 | 12.500 | 12.500 | 22,920 |
| 2026-10-05 | 10.600 | 12.850 | 10.600 | 12.200 | 12.200 | 54,944 |
| 2026-10-02 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 17,178 |
| 2026-10-01 | 10.050 | 10.120 | 9.710 | 9.960 | 9.960 | 13,574 |
| 2026-09-30 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 0 |
| 2026-09-28 | 9.250 | 9.610 | 9.070 | 9.400 | 9.400 | 9,165 |
| 2026-09-25 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 5,239 |
| 2026-09-24 | 9.340 | 9.370 | 9.120 | 9.330 | 9.330 | 5,327 |
| 2026-09-23 | 9.380 | 9.580 | 9.250 | 9.370 | 9.370 | 8,641 |
| 2026-09-22 | 9.530 | 9.570 | 9.260 | 9.380 | 9.380 | 11,365 |
| 2026-09-21 | 8.970 | 9.530 | 8.970 | 9.510 | 9.510 | 12,842 |
| 2026-09-18 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 9,307 |
| 2026-09-17 | 9.250 | 9.300 | 8.700 | 8.800 | 8.800 | 14,614 |
| 2026-09-16 | 9.270 | 9.410 | 9.110 | 9.280 | 9.280 | 8,320 |
| 2026-09-15 | 9.450 | 9.450 | 9.180 | 9.180 | 9.180 | 7,393 |
| 2026-09-14 | 9.270 | 9.430 | 9.020 | 9.340 | 9.340 | 9,260 |
| 2026-09-11 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 8,710 |
| 2026-09-10 | 9.060 | 9.400 | 8.860 | 9.400 | 9.400 | 10,878 |
| 2026-09-09 | 9.380 | 9.380 | 8.980 | 9.120 | 9.120 | 14,933 |
| 2026-09-08 | 9.260 | 9.560 | 9.260 | 9.450 | 9.450 | 10,421 |
| 2026-09-04 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 11,308 |
| 2026-09-03 | 9.610 | 9.720 | 9.270 | 9.450 | 9.450 | 13,151 |
| 2026-09-02 | 8.880 | 9.570 | 8.760 | 9.520 | 9.520 | 22,666 |
| 2026-09-01 | 8.390 | 8.840 | 8.180 | 8.830 | 8.830 | 14,762 |
| 2026-08-31 | 8.290 | 8.460 | 8.170 | 8.370 | 8.370 | 19,165 |
| 2026-08-28 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 12,327 |
| 2026-08-27 | 7.890 | 8.300 | 7.760 | 8.100 | 8.100 | 25,122 |
| 2026-08-26 | 8.080 | 8.140 | 7.860 | 7.900 | 7.900 | 10,814 |
| 2026-08-25 | 7.500 | 8.050 | 7.420 | 8.050 | 8.050 | 15,606 |
| 2026-08-24 | 7.600 | 7.690 | 7.440 | 7.520 | 7.520 | 9,477 |
| 2026-08-21 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 10,924 |
| 2026-08-20 | 7.430 | 7.510 | 7.200 | 7.330 | 7.330 | 12,978 |
| 2026-08-19 | 7.410 | 7.610 | 7.340 | 7.430 | 7.430 | 11,722 |
| 2026-08-18 | 7.820 | 7.840 | 7.400 | 7.430 | 7.430 | 13,979 |
| 2026-08-17 | 8.000 | 8.150 | 7.820 | 7.830 | 7.830 | 8,614 |
| 2026-08-14 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 12,462 |
| 2026-08-13 | 8.380 | 8.540 | 8.120 | 8.190 | 8.190 | 11,128 |
| 2026-08-12 | 8.650 | 8.760 | 8.350 | 8.420 | 8.420 | 14,363 |
| 2026-08-11 | 8.990 | 9.100 | 8.590 | 8.650 | 8.650 | 11,135 |
| 2026-08-10 | 9.190 | 9.280 | 8.880 | 8.970 | 8.970 | 11,941 |
| 2026-08-07 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 16,427 |
| 2026-08-06 | 9.410 | 9.600 | 9.180 | 9.390 | 9.390 | 25,663 |
| 2026-08-05 | 9.780 | 9.950 | 8.990 | 9.250 | 9.250 | 30,310 |
| 2026-08-04 | 9.800 | 10.000 | 9.500 | 9.770 | 9.770 | 9,219 |
| 2026-08-03 | 9.470 | 9.790 | 9.470 | 9.710 | 9.710 | 12,016 |
| 2026-07-31 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 4,922 |
| 2026-07-30 | 9.130 | 9.490 | 9.130 | 9.350 | 9.350 | 12,269 |
| 2026-07-29 | 9.550 | 9.600 | 9.140 | 9.140 | 9.140 | 16,889 |
| 2026-07-28 | 9.700 | 10.040 | 9.480 | 9.510 | 9.510 | 7,887 |
| 2026-07-27 | 9.290 | 9.690 | 9.290 | 9.510 | 9.510 | 9,195 |
| 2026-07-24 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 8,285 |
| 2026-07-23 | 9.580 | 9.680 | 9.410 | 9.410 | 9.410 | 6,817 |
| 2026-07-22 | 9.310 | 9.710 | 9.290 | 9.600 | 9.600 | 8,221 |
| 2026-07-21 | 9.600 | 9.780 | 9.270 | 9.270 | 9.270 | 11,410 |
| 2026-07-20 | 9.770 | 9.900 | 9.530 | 9.530 | 9.530 | 11,328 |
| 2026-07-17 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 17,698 |
| 2026-07-16 | 10.240 | 10.320 | 9.870 | 10.050 | 10.050 | 10,829 |
| 2026-07-15 | 10.480 | 10.490 | 10.180 | 10.430 | 10.430 | 8,230 |
| 2026-07-14 | 10.320 | 10.520 | 10.140 | 10.430 | 10.430 | 7,233 |
Page 1 of 8 · 452 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.