CEAB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.370 | 9.680 | 9.190 | 9.470 | 9.470 | 5,249 |
| 2025-01-27 | 8.710 | 9.380 | 8.710 | 9.270 | 9.270 | 7,580 |
| 2025-01-24 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 5,882 |
| 2025-01-23 | 8.790 | 8.790 | 8.410 | 8.600 | 8.600 | 5,261 |
| 2025-01-22 | 8.260 | 8.770 | 8.260 | 8.770 | 8.770 | 6,977 |
| 2025-01-21 | 8.230 | 8.270 | 8.010 | 8.200 | 8.200 | 4,490 |
| 2025-01-20 | 7.990 | 8.260 | 7.890 | 8.150 | 8.150 | 5,038 |
| 2025-01-17 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 4,956 |
| 2025-01-16 | 8.350 | 8.350 | 7.790 | 7.930 | 7.930 | 7,240 |
| 2025-01-15 | 8.060 | 8.340 | 7.990 | 8.200 | 8.200 | 6,563 |
| 2025-01-14 | 7.820 | 8.120 | 7.820 | 7.930 | 7.930 | 5,761 |
| 2025-01-13 | 7.720 | 7.840 | 7.510 | 7.710 | 7.710 | 4,979 |
| 2025-01-10 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 5,208 |
| 2025-01-09 | 7.750 | 7.780 | 7.610 | 7.620 | 7.620 | 4,109 |
| 2025-01-08 | 8.010 | 8.100 | 7.610 | 7.610 | 7.610 | 6,159 |
| 2025-01-07 | 7.820 | 8.230 | 7.820 | 7.950 | 7.950 | 7,735 |
| 2025-01-06 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 6,774 |
| 2025-01-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 10,564 |
| 2025-01-02 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 11,025 |
| 2024-12-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 9,602 |
| 2024-12-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 8,058 |
| 2024-12-26 | 9.290 | 9.300 | 8.800 | 8.800 | 8.800 | 7,581 |
| 2024-12-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 5,254 |
| 2024-12-20 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 5,889 |
| 2024-12-19 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 5,880 |
| 2024-12-18 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 7,300 |
| 2024-12-17 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 7,093 |
| 2024-12-16 | 9.850 | 10.050 | 9.740 | 9.770 | 9.770 | 12,676 |
| 2024-12-13 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 7,466 |
| 2024-12-12 | 10.850 | 10.850 | 10.070 | 10.140 | 10.140 | 11,144 |
| 2024-12-11 | 10.930 | 11.250 | 10.600 | 10.880 | 10.880 | 11,309 |
| 2024-12-10 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.