CEAB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.210	13.240	12.740	13.240	13.240	11,052
2026-04-14	13.470	13.740	13.000	13.160	13.160	12,672
2026-04-13	13.530	13.650	13.120	13.370	13.370	15,627
2026-04-10	13.510	13.510	13.510	13.510	13.510	16,668
2026-04-09	12.620	13.390	12.570	13.320	13.320	17,456
2026-04-08	12.220	12.870	12.000	12.770	12.770	17,878
2026-04-07	11.940	12.030	11.470	11.820	11.820	11,969
2026-04-06	12.090	12.200	11.730	12.000	12.000	12,650
2026-04-02	11.940	11.940	11.940	11.940	11.940	10,815
2026-04-01	12.120	12.460	11.950	12.210	12.210	16,422
2026-03-31	11.610	12.170	11.610	12.040	12.040	8,363
2026-03-30	12.060	12.250	11.400	11.490	11.490	12,324
2026-03-27	12.000	12.000	12.000	12.000	12.000	9,293
2026-03-26	12.210	12.410	12.040	12.090	12.090	7,393
2026-03-25	12.060	12.620	12.060	12.500	12.500	12,671
2026-03-24	11.810	12.070	11.520	11.940	11.940	8,140
2026-03-23	11.230	11.990	11.230	11.830	11.830	10,851
2026-03-20	11.020	11.020	11.020	11.020	11.020	9,222
2026-03-19	11.120	11.550	10.760	11.300	11.300	13,480
2026-03-18	11.570	11.680	11.250	11.360	11.360	11,665
2026-03-17	11.530	11.850	11.420	11.610	11.610	11,357
2026-03-16	11.210	11.740	11.210	11.540	11.540	12,707
2026-03-13	11.110	11.110	11.110	11.110	11.110	12,109
2026-03-12	11.990	12.040	11.340	11.350	11.350	15,398
2026-03-11	11.980	12.280	11.710	12.140	12.140	9,139
2026-03-10	11.470	12.400	11.290	12.020	12.020	15,572
2026-03-09	11.750	11.800	11.160	11.420	11.420	33,965
2026-03-06	11.820	11.820	11.820	11.820	11.820	11,877
2026-03-05	12.120	12.280	11.690	11.830	11.830	13,589
2026-03-04	12.160	12.680	12.100	12.170	12.170	12,455
2026-03-03	12.580	12.630	11.690	12.120	12.120	27,713
2026-03-02	12.790	12.950	12.440	12.760	12.760	18,099
2026-02-27	12.900	12.900	12.900	12.900	12.900	11,630
2026-02-26	12.840	13.520	12.840	13.330	13.330	16,810
2026-02-25	12.780	13.440	12.360	12.710	12.710	26,049
2026-02-24	12.990	13.010	12.400	12.630	12.630	15,320
2026-02-23	13.050	13.060	12.760	12.870	12.870	14,688
2026-02-20	13.020	13.020	13.020	13.020	13.020	18,975
2026-02-19	12.980	13.300	12.900	13.240	13.240	12,030
2026-02-18	12.900	13.190	12.860	12.950	12.950	7,965
2026-02-13	12.750	12.750	12.750	12.750	12.750	10,860
2026-02-12	12.960	13.010	12.590	12.640	12.640	10,875
2026-02-11	12.640	13.210	12.640	12.980	12.980	17,565
2026-02-10	12.980	13.080	12.500	12.500	12.500	13,152
2026-02-09	13.050	13.190	12.810	12.850	12.850	16,831
2026-02-06	13.000	13.000	13.000	13.000	13.000	18,103
2026-02-05	12.470	13.040	12.470	12.590	12.590	17,304
2026-02-04	12.500	12.830	12.190	12.550	12.550	15,762
2026-02-03	12.640	13.090	12.450	12.450	12.450	20,949
2026-02-02	11.970	12.510	11.900	12.510	12.510	20,637
2026-01-30	12.010	12.370	11.900	11.960	11.960	4,839
2026-01-29	12.630	12.740	11.880	12.140	12.140	23,012
2026-01-28	11.540	12.670	11.540	12.460	12.460	26,506
2026-01-27	11.400	11.690	11.350	11.590	11.590	14,952
2026-01-26	11.470	11.500	11.110	11.220	11.220	11,853
2026-01-23	11.450	11.450	11.450	11.450	11.450	17,256
2026-01-22	10.920	11.550	10.880	11.150	11.150	20,128
2026-01-21	10.200	10.980	10.120	10.960	10.960	20,183
2026-01-20	9.680	10.260	9.530	10.030	10.030	16,471
2026-01-19	9.520	9.700	9.450	9.560	9.560	11,015

← NewerPage 3 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.