CEAB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.580	9.580	9.580	9.580	9.580	24,772
2026-01-15	10.530	10.570	9.930	9.930	9.930	23,951
2026-01-14	10.450	10.730	10.350	10.570	10.570	12,269
2026-01-13	10.550	10.590	10.280	10.350	10.350	11,081
2026-01-12	10.820	10.820	10.440	10.670	10.670	12,880
2026-01-09	10.870	10.870	10.870	10.870	10.870	13,056
2026-01-08	10.530	10.690	10.370	10.690	10.690	14,619
2026-01-07	10.690	10.800	10.120	10.530	10.530	23,178
2026-01-06	10.540	10.780	10.310	10.700	10.700	31,176
2026-01-05	12.450	12.850	10.350	10.450	10.450	42,952
2026-01-02	12.540	12.540	12.540	12.540	12.540	13,945
2025-12-30	12.880	12.880	12.880	12.880	12.880	8,237
2025-12-29	12.660	12.710	12.420	12.420	12.420	8,265
2025-12-26	12.690	12.690	12.690	12.690	12.690	12,032
2025-12-23	13.150	13.150	13.150	13.150	13.150	15,534
2025-12-22	12.900	12.900	12.340	12.470	12.470	12,588
2025-12-19	12.890	12.890	12.890	12.890	12.890	11,411
2025-12-18	12.950	12.980	12.680	12.820	12.820	11,540
2025-12-17	13.460	13.460	12.650	12.840	12.840	14,286
2025-12-16	13.800	13.800	13.050	13.210	13.210	18,930
2025-12-15	13.560	14.190	13.560	13.990	13.990	12,924
2025-12-12	13.490	13.490	13.490	13.490	13.490	11,368
2025-12-11	13.500	13.700	13.320	13.350	13.350	13,723
2025-12-10	14.120	14.270	13.470	13.560	13.560	17,081
2025-12-09	14.050	14.200	13.320	13.900	13.900	17,860
2025-12-08	14.800	14.850	13.840	14.140	14.140	20,593
2025-12-05	14.210	14.210	14.210	14.210	14.210	49,306
2025-12-04	17.130	17.400	15.620	15.620	15.620	12,954
2025-12-03	17.440	17.500	16.810	17.060	17.060	11,595
2025-12-02	17.010	17.750	17.000	17.310	17.310	10,811
2025-12-01	18.000	18.000	16.920	17.270	17.270	12,649
2025-11-28	18.040	18.040	18.040	18.040	18.040	11,482
2025-11-27	18.500	18.720	18.410	18.720	18.720	7,453
2025-11-26	18.220	18.640	18.070	18.200	18.200	9,880
2025-11-25	17.590	18.310	17.590	18.300	18.300	9,792
2025-11-24	17.090	17.690	16.880	17.510	17.510	7,539
2025-11-21	17.080	17.080	17.080	17.080	17.080	6,026
2025-11-19	16.910	16.910	16.910	16.910	16.910	5,246
2025-11-18	16.880	17.410	16.600	17.070	17.070	5,769
2025-11-17	17.430	17.500	16.990	17.000	17.000	7,417
2025-11-14	17.410	17.410	17.410	17.410	17.410	9,473
2025-11-13	17.460	17.560	16.810	17.170	17.170	9,184
2025-11-12	17.880	18.210	17.350	17.400	17.400	9,319
2025-11-11	16.810	18.200	16.760	18.200	18.200	15,292
2025-11-10	16.840	16.940	16.420	16.880	16.880	6,290
2025-11-07	16.680	16.680	16.680	16.680	16.680	9,396
2025-11-06	17.340	17.450	16.410	16.600	16.600	10,905
2025-11-05	16.430	17.550	16.020	17.150	17.150	20,479
2025-11-04	15.820	16.150	15.730	15.970	15.970	7,006
2025-11-03	16.250	16.440	15.750	15.980	15.980	12,414
2025-10-31	16.210	16.210	16.210	16.210	16.210	8,404
2025-10-30	16.410	16.870	16.340	16.650	16.650	7,865
2025-10-29	16.330	16.750	16.320	16.750	16.750	7,169
2025-10-28	16.890	16.890	15.850	16.250	16.250	11,089
2025-10-27	16.780	17.070	16.570	16.770	16.770	7,349
2025-10-24	16.680	16.680	16.680	16.680	16.680	5,624
2025-10-23	16.590	17.060	16.590	16.800	16.800	6,440
2025-10-22	17.150	17.210	16.580	16.750	16.750	6,934
2025-10-21	17.090	17.180	16.700	17.000	17.000	6,356
2025-10-20	16.690	17.430	16.690	17.280	17.280	11,662

← NewerPage 4 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.