CEAB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 8,280 |
| 2025-07-24 | 17.270 | 17.350 | 16.510 | 16.580 | 16.580 | 5,472 |
| 2025-07-23 | 16.590 | 17.420 | 16.520 | 17.280 | 17.280 | 9,053 |
| 2025-07-22 | 16.800 | 17.320 | 16.760 | 16.880 | 16.880 | 6,956 |
| 2025-07-21 | 16.530 | 17.000 | 16.000 | 16.690 | 16.690 | 7,279 |
| 2025-07-18 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 8,268 |
| 2025-07-17 | 17.110 | 17.220 | 16.820 | 17.110 | 17.110 | 7,962 |
| 2025-07-16 | 17.550 | 17.590 | 16.440 | 17.180 | 17.180 | 11,044 |
| 2025-07-15 | 17.250 | 17.850 | 17.080 | 17.720 | 17.720 | 8,628 |
| 2025-07-14 | 17.000 | 17.660 | 16.520 | 17.660 | 17.660 | 14,543 |
| 2025-07-11 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 9,455 |
| 2025-07-10 | 19.180 | 19.180 | 18.310 | 18.460 | 18.460 | 11,299 |
| 2025-07-09 | 19.830 | 20.180 | 19.100 | 19.350 | 19.350 | 8,586 |
| 2025-07-08 | 20.220 | 20.290 | 19.610 | 19.860 | 19.860 | 9,507 |
| 2025-07-07 | 19.740 | 20.190 | 19.720 | 20.010 | 20.010 | 7,085 |
| 2025-07-04 | 20.090 | 20.090 | 20.090 | 20.090 | 20.090 | 11,063 |
| 2025-07-03 | 19.700 | 21.280 | 19.680 | 20.660 | 20.660 | 13,229 |
| 2025-07-02 | 20.220 | 20.370 | 19.380 | 19.890 | 19.890 | 10,702 |
| 2025-07-01 | 19.790 | 20.380 | 19.760 | 20.110 | 20.110 | 8,671 |
| 2025-06-30 | 19.580 | 20.210 | 19.480 | 19.720 | 19.720 | 9,717 |
| 2025-06-27 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 11,032 |
| 2025-06-26 | 19.100 | 19.220 | 18.190 | 19.100 | 19.100 | 13,563 |
| 2025-06-25 | 17.220 | 18.300 | 17.220 | 18.250 | 18.250 | 9,970 |
| 2025-06-24 | 16.850 | 17.790 | 16.850 | 17.390 | 17.390 | 7,118 |
| 2025-06-23 | 16.810 | 17.150 | 16.560 | 16.940 | 16.940 | 8,779 |
| 2025-06-20 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 5,710 |
| 2025-06-18 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 8,316 |
| 2025-06-17 | 16.950 | 17.350 | 16.880 | 17.130 | 17.130 | 5,112 |
| 2025-06-16 | 16.850 | 17.340 | 16.670 | 17.050 | 17.050 | 6,823 |
| 2025-06-13 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 6,295 |
| 2025-06-12 | 17.700 | 18.000 | 17.430 | 17.680 | 17.680 | 7,468 |
| 2025-06-11 | 17.990 | 18.190 | 17.610 | 17.820 | 17.820 | 9,695 |
| 2025-06-10 | 17.400 | 18.140 | 17.400 | 17.880 | 17.880 | 8,819 |
| 2025-06-09 | 17.000 | 17.280 | 16.750 | 17.280 | 17.280 | 8,587 |
| 2025-06-06 | 17.290 | 17.290 | 17.290 | 17.290 | 17.290 | 8,271 |
| 2025-06-05 | 17.920 | 18.100 | 17.460 | 17.590 | 17.590 | 6,423 |
| 2025-06-04 | 17.800 | 18.180 | 17.540 | 17.780 | 17.780 | 6,934 |
| 2025-06-03 | 17.180 | 17.900 | 17.180 | 17.690 | 17.690 | 10,678 |
| 2025-06-02 | 17.860 | 18.370 | 17.090 | 17.290 | 17.290 | 10,248 |
| 2025-05-30 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 10,278 |
| 2025-05-29 | 17.780 | 18.070 | 17.460 | 17.620 | 17.620 | 6,107 |
| 2025-05-28 | 17.560 | 18.000 | 17.220 | 17.840 | 17.840 | 6,863 |
| 2025-05-27 | 17.150 | 18.190 | 17.150 | 17.720 | 17.720 | 9,974 |
| 2025-05-26 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 6,853 |
| 2025-05-23 | 17.080 | 17.080 | 17.080 | 17.080 | 17.080 | 7,336 |
| 2025-05-22 | 16.430 | 17.470 | 16.430 | 17.000 | 17.000 | 9,534 |
| 2025-05-21 | 17.450 | 17.500 | 16.430 | 16.670 | 16.670 | 10,659 |
| 2025-05-20 | 17.580 | 17.740 | 17.000 | 17.540 | 17.540 | 10,334 |
| 2025-05-19 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 14,897 |
| 2025-05-16 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 9,762 |
| 2025-05-15 | 16.420 | 16.420 | 16.420 | 16.420 | 16.420 | 8,942 |
| 2025-05-14 | 15.750 | 16.340 | 15.750 | 15.810 | 15.810 | 9,735 |
| 2025-05-13 | 15.210 | 16.100 | 15.210 | 16.080 | 16.080 | 11,814 |
| 2025-05-12 | 14.700 | 15.370 | 14.200 | 15.170 | 15.170 | 13,110 |
| 2025-05-09 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 0 |
| 2025-05-06 | 12.750 | 13.040 | 12.640 | 12.800 | 12.800 | 6,521 |
| 2025-05-05 | 13.110 | 13.350 | 12.680 | 12.680 | 12.680 | 8,921 |
| 2025-05-02 | 13.240 | 13.240 | 13.240 | 13.240 | 13.240 | 8,864 |
| 2025-04-30 | 13.080 | 13.080 | 13.080 | 13.080 | 13.080 | 8,577 |
| 2025-04-29 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 9,416 |
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.