CEAB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	16.500	16.500	16.500	16.500	16.500	8,394
2025-10-16	16.350	16.660	16.100	16.230	16.230	7,838
2025-10-15	15.740	16.640	15.510	16.260	16.260	15,125
2025-10-14	15.580	15.910	15.290	15.730	15.730	7,912
2025-10-13	15.100	15.670	15.100	15.570	15.570	7,535
2025-10-10	15.170	15.170	15.170	15.170	15.170	7,249
2025-10-09	15.440	15.570	15.150	15.280	15.280	12,187
2025-10-08	15.140	15.490	15.030	15.290	15.290	7,709
2025-10-07	15.380	15.390	14.730	15.220	15.220	10,542
2025-10-06	15.980	15.980	15.240	15.340	15.340	9,026
2025-10-03	15.930	15.930	15.930	15.930	15.930	7,728
2025-10-02	16.240	16.690	15.670	15.790	15.790	11,776
2025-10-01	16.540	16.550	15.920	16.320	16.320	11,135
2025-09-30	16.830	17.020	16.260	16.390	16.390	10,703
2025-09-29	17.070	17.540	16.780	16.780	16.780	6,633
2025-09-26	17.050	17.050	17.050	17.050	17.050	7,487
2025-09-25	17.450	17.480	16.890	17.090	17.090	10,426
2025-09-24	17.540	17.840	17.370	17.740	17.740	7,166
2025-09-23	17.290	17.770	17.290	17.660	17.660	6,626
2025-09-22	17.780	17.870	17.150	17.360	17.360	7,358
2025-09-19	17.610	17.610	17.610	17.610	17.610	6,772
2025-09-18	17.960	18.040	17.530	17.620	17.620	7,716
2025-09-17	18.380	18.820	17.920	18.050	18.050	13,472
2025-09-16	17.750	18.570	17.750	18.200	18.200	11,385
2025-09-15	17.540	18.140	17.540	17.720	17.720	9,897
2025-09-12	17.550	17.550	17.550	17.550	17.550	12,389
2025-09-11	17.480	18.250	17.480	17.830	17.830	14,723
2025-09-10	16.680	17.650	16.670	17.330	17.330	11,537
2025-09-09	16.690	17.510	16.520	16.690	16.690	10,155
2025-09-08	17.390	17.390	16.740	17.150	17.150	9,531
2025-09-05	17.140	17.140	17.140	17.140	17.140	13,074
2025-09-04	16.820	17.210	16.820	17.180	17.180	8,364
2025-09-03	16.700	17.170	16.550	17.030	17.030	9,791
2025-09-02	17.210	17.210	16.600	16.650	16.650	12,220
2025-09-01	16.800	17.420	16.800	17.330	17.330	12,756
2025-08-29	16.890	16.890	16.890	16.890	16.890	12,323
2025-08-28	16.560	17.250	16.560	16.850	16.850	9,794
2025-08-27	16.640	16.820	16.380	16.600	16.600	7,337
2025-08-26	16.830	16.900	16.430	16.590	16.590	7,188
2025-08-25	16.410	17.040	16.270	16.830	16.830	10,390
2025-08-22	16.340	16.340	16.340	16.340	16.340	11,501
2025-08-21	15.420	16.020	15.290	15.570	15.570	13,438
2025-08-20	15.690	15.970	15.380	15.630	15.630	9,036
2025-08-19	15.880	15.880	15.240	15.530	15.530	6,408
2025-08-18	14.930	16.150	14.930	15.870	15.870	11,021
2025-08-15	15.000	15.420	14.880	15.000	15.000	6,661
2025-08-14	15.340	15.660	15.090	15.210	15.210	6,497
2025-08-13	15.810	16.110	15.000	15.600	15.600	13,152
2025-08-12	16.610	17.050	15.810	16.110	16.110	15,891
2025-08-11	16.550	16.900	16.380	16.610	16.610	7,124
2025-08-08	16.600	16.600	16.600	16.600	16.600	11,157
2025-08-07	18.690	18.690	17.150	17.250	17.250	17,346
2025-08-06	17.370	18.750	17.360	18.660	18.660	15,052
2025-08-05	17.450	17.740	17.000	17.440	17.440	7,428
2025-08-04	17.130	17.730	16.920	17.470	17.470	11,492
2025-08-01	17.070	17.070	17.070	17.070	17.070	8,466
2025-07-31	16.580	16.740	15.980	16.300	16.300	7,457
2025-07-30	16.100	16.800	15.720	16.700	16.700	9,505
2025-07-29	15.500	16.280	15.500	16.150	16.150	10,456
2025-07-28	15.930	16.320	15.110	15.410	15.410	10,487

← NewerPage 5 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.