CEAB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13.290 | 13.610 | 13.290 | 13.300 | 13.300 | 16,977 |
| 2025-04-25 | 13.370 | 13.370 | 13.370 | 13.370 | 13.370 | 29,770 |
| 2025-04-24 | 12.920 | 13.500 | 12.880 | 13.500 | 13.500 | 7,953 |
| 2025-04-23 | 12.640 | 13.080 | 12.520 | 12.980 | 12.980 | 6,583 |
| 2025-04-22 | 12.600 | 12.830 | 12.520 | 12.520 | 12.520 | 6,626 |
| 2025-04-17 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 6,958 |
| 2025-04-16 | 12.290 | 12.650 | 12.260 | 12.490 | 12.490 | 6,035 |
| 2025-04-15 | 12.300 | 12.520 | 12.160 | 12.520 | 12.520 | 5,702 |
| 2025-04-14 | 12.040 | 12.640 | 12.040 | 12.430 | 12.430 | 9,154 |
| 2025-04-11 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 7,021 |
| 2025-04-10 | 11.430 | 11.780 | 11.280 | 11.530 | 11.530 | 6,648 |
| 2025-04-09 | 10.650 | 11.780 | 10.550 | 11.780 | 11.780 | 7,452 |
| 2025-04-08 | 10.920 | 11.340 | 10.700 | 10.920 | 10.920 | 8,793 |
| 2025-04-07 | 11.240 | 11.370 | 10.610 | 10.980 | 10.980 | 7,788 |
| 2025-04-04 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 7,616 |
| 2025-04-03 | 11.690 | 12.280 | 11.320 | 12.100 | 12.100 | 10,232 |
| 2025-04-02 | 11.580 | 11.580 | 11.580 | 11.580 | 11.580 | 9,446 |
| 2025-04-01 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 6,405 |
| 2025-03-31 | 11.040 | 11.040 | 10.510 | 10.550 | 10.550 | 5,404 |
| 2025-03-28 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 6,285 |
| 2025-03-27 | 11.100 | 11.440 | 10.930 | 11.230 | 11.230 | 6,698 |
| 2025-03-26 | 10.750 | 11.330 | 10.750 | 11.200 | 11.200 | 8,160 |
| 2025-03-25 | 10.310 | 10.960 | 10.310 | 10.880 | 10.880 | 8,102 |
| 2025-03-24 | 10.380 | 10.500 | 10.250 | 10.250 | 10.250 | 4,983 |
| 2025-03-21 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 6,743 |
| 2025-03-20 | 10.900 | 11.100 | 10.310 | 10.330 | 10.330 | 8,705 |
| 2025-03-19 | 10.810 | 11.150 | 10.740 | 11.000 | 11.000 | 7,390 |
| 2025-03-18 | 10.900 | 10.920 | 10.570 | 10.890 | 10.890 | 6,305 |
| 2025-03-17 | 10.820 | 11.070 | 10.720 | 10.750 | 10.750 | 8,157 |
| 2025-03-14 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 6,785 |
| 2025-03-13 | 10.380 | 10.380 | 10.030 | 10.280 | 10.280 | 5,789 |
| 2025-03-12 | 10.100 | 10.620 | 9.970 | 10.330 | 10.330 | 5,270 |
| 2025-03-11 | 10.480 | 10.520 | 9.900 | 10.430 | 10.430 | 8,964 |
| 2025-03-10 | 10.420 | 10.730 | 10.200 | 10.310 | 10.310 | 7,943 |
| 2025-03-07 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 10,777 |
| 2025-03-06 | 9.600 | 10.240 | 9.600 | 9.740 | 9.740 | 8,160 |
| 2025-03-05 | 9.900 | 9.990 | 9.330 | 9.670 | 9.670 | 7,150 |
| 2025-02-28 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 9,521 |
| 2025-02-27 | 9.050 | 10.250 | 9.050 | 10.130 | 10.130 | 11,252 |
| 2025-02-26 | 9.200 | 9.400 | 8.950 | 8.960 | 8.960 | 5,112 |
| 2025-02-25 | 9.350 | 9.350 | 9.100 | 9.110 | 9.110 | 4,868 |
| 2025-02-24 | 9.790 | 9.890 | 9.150 | 9.330 | 9.330 | 6,001 |
| 2025-02-21 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 4,511 |
| 2025-02-20 | 10.010 | 10.230 | 9.850 | 10.200 | 10.200 | 5,234 |
| 2025-02-19 | 10.300 | 10.300 | 10.030 | 10.140 | 10.140 | 4,194 |
| 2025-02-18 | 10.640 | 10.640 | 10.160 | 10.430 | 10.430 | 5,984 |
| 2025-02-17 | 10.320 | 10.780 | 10.300 | 10.520 | 10.520 | 6,051 |
| 2025-02-14 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 8,076 |
| 2025-02-13 | 9.330 | 9.510 | 9.300 | 9.310 | 9.310 | 4,298 |
| 2025-02-12 | 9.780 | 9.780 | 9.240 | 9.240 | 9.240 | 6,213 |
| 2025-02-11 | 9.690 | 10.010 | 9.660 | 9.880 | 9.880 | 3,795 |
| 2025-02-10 | 9.780 | 10.050 | 9.690 | 9.700 | 9.700 | 5,505 |
| 2025-02-07 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 6,561 |
| 2025-02-06 | 9.450 | 9.760 | 9.450 | 9.750 | 9.750 | 3,579 |
| 2025-02-05 | 9.580 | 9.700 | 9.310 | 9.430 | 9.430 | 4,430 |
| 2025-02-04 | 9.780 | 9.780 | 9.310 | 9.510 | 9.510 | 4,909 |
| 2025-02-03 | 9.970 | 9.970 | 9.650 | 9.880 | 9.880 | 5,417 |
| 2025-01-31 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 4,866 |
| 2025-01-30 | 9.480 | 9.990 | 9.260 | 9.790 | 9.790 | 7,130 |
| 2025-01-29 | 9.360 | 9.600 | 9.230 | 9.420 | 9.420 | 5,344 |
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.