CEAB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.660	10.660	10.230	10.230	10.230	9,292
2026-07-10	10.710	10.710	10.710	10.710	10.710	8,323
2026-07-09	10.060	10.450	10.060	10.290	10.290	6,880
2026-07-08	10.220	10.220	9.990	10.150	10.150	9,075
2026-07-07	10.660	10.800	10.110	10.260	10.260	10,551
2026-07-06	10.990	10.990	10.600	10.600	10.600	6,807
2026-07-03	10.950	10.950	10.950	10.950	10.950	6,250
2026-07-02	10.810	11.230	10.760	10.770	10.770	8,543
2026-07-01	10.680	10.930	10.460	10.700	10.700	10,029
2026-06-30	10.870	10.970	10.550	10.700	10.700	8,113
2026-06-29	10.970	11.130	10.840	10.950	10.950	7,000
2026-06-26	11.040	11.040	11.040	11.040	11.040	9,679
2026-06-25	10.680	10.860	10.450	10.620	10.620	8,340
2026-06-24	9.820	10.700	9.710	10.700	10.700	17,179
2026-06-23	9.740	9.880	9.570	9.840	9.840	8,311
2026-06-22	9.960	10.240	9.780	9.780	9.780	8,335
2026-06-19	9.910	9.910	9.910	9.910	9.910	8,227
2026-06-18	10.100	10.330	9.670	9.670	9.670	14,450
2026-06-17	10.480	10.500	10.020	10.090	10.090	11,673
2026-06-16	10.780	10.810	10.210	10.300	10.300	15,532
2026-06-15	11.080	11.470	10.620	10.780	10.780	13,104
2026-06-12	11.210	11.290	10.810	10.900	10.900	10,590
2026-06-11	10.910	11.260	10.620	11.120	11.120	9,149
2026-06-10	11.180	11.180	10.730	10.860	10.860	10,208
2026-06-09	11.380	11.600	11.100	11.100	11.100	6,392
2026-06-08	11.370	11.380	11.050	11.230	11.230	7,507
2026-06-05	11.290	11.290	11.290	11.290	11.290	9,752
2026-06-03	10.790	10.790	10.790	10.790	10.790	11,869
2026-06-02	11.350	11.580	11.300	11.450	11.450	6,972
2026-06-01	11.670	11.840	11.300	11.300	11.300	10,888
2026-05-29	11.550	11.550	11.550	11.550	11.550	6,515
2026-05-28	11.350	11.630	11.230	11.340	11.340	6,079
2026-05-27	11.500	11.660	11.310	11.390	11.390	6,728
2026-05-26	11.940	11.940	11.260	11.260	11.260	9,145
2026-05-25	11.260	11.970	11.260	11.970	11.970	11,243
2026-05-22	11.300	11.300	11.300	11.300	11.300	6,415
2026-05-21	11.140	11.310	10.810	11.240	11.240	5,877
2026-05-20	10.570	11.290	10.570	11.190	11.190	10,930
2026-05-19	11.050	11.050	10.470	10.520	10.520	10,358
2026-05-18	10.970	11.240	10.870	11.140	11.140	9,120
2026-05-15	10.870	10.870	10.870	10.870	10.870	7,606
2026-05-14	10.550	11.100	10.460	10.990	10.990	14,233
2026-05-13	10.900	11.180	10.290	10.450	10.450	20,363
2026-05-12	11.280	11.360	10.860	11.010	11.010	14,191
2026-05-11	12.190	12.190	11.310	11.310	11.310	15,170
2026-05-08	12.310	12.310	12.310	12.310	12.310	7,914
2026-05-07	12.410	12.490	11.860	12.150	12.150	10,933
2026-05-06	11.710	13.020	11.710	12.230	12.230	39,787
2026-05-05	11.260	11.480	11.150	11.480	11.480	8,257
2026-05-04	11.310	11.460	11.100	11.120	11.120	14,883
2026-04-30	11.220	11.220	11.220	11.220	11.220	11,649
2026-04-29	11.290	11.290	10.890	11.060	11.060	12,414
2026-04-28	11.160	11.400	10.920	11.400	11.400	9,251
2026-04-27	11.590	11.700	11.140	11.250	11.250	13,091
2026-04-24	11.650	11.650	11.650	11.650	11.650	14,993
2026-04-23	12.460	12.560	11.700	11.780	11.780	14,097
2026-04-22	12.930	12.960	12.400	12.450	12.450	12,935
2026-04-20	12.950	12.950	12.950	12.950	12.950	10,930
2026-04-17	13.290	13.290	13.290	13.290	13.290	11,716
2026-04-16	13.250	13.480	12.970	13.100	13.100	8,770

← NewerPage 2 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.