CEBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	24.890	25.290	24.750	24.950	24.950	1,219
2026-07-10	24.780	24.780	24.780	24.780	24.780	694
2026-07-09	24.990	24.990	24.500	24.890	24.890	830
2026-07-08	25.020	25.020	25.020	25.020	25.020	881
2026-07-07	26.800	26.800	25.300	25.700	25.700	779
2026-07-06	26.990	26.990	26.300	26.520	26.520	567
2026-07-03	26.620	26.620	26.620	26.620	26.620	332
2026-07-02	26.730	26.940	26.550	26.600	26.600	931
2026-07-01	26.730	27.000	26.410	26.950	26.950	364
2026-06-30	27.290	27.290	26.950	27.280	27.280	266
2026-06-29	27.010	27.010	27.010	27.010	27.010	633
2026-06-26	27.290	27.290	27.290	27.290	27.290	844
2026-06-25	26.110	26.300	25.990	26.300	26.300	319
2026-06-24	26.100	26.180	25.900	26.150	26.150	412
2026-06-23	26.280	26.280	26.280	26.280	26.280	680
2026-06-22	26.250	26.570	26.160	26.520	26.520	253
2026-06-19	26.300	26.300	26.300	26.300	26.300	366
2026-06-18	26.550	26.860	26.510	26.630	26.630	196
2026-06-17	27.370	27.370	26.500	26.590	26.590	406
2026-06-16	27.060	27.250	26.710	27.050	27.050	492
2026-06-15	29.380	29.380	26.530	26.760	26.760	477
2026-06-12	27.000	27.600	27.000	27.350	27.350	489
2026-06-11	26.910	26.910	26.910	26.910	26.910	256
2026-06-10	26.730	26.730	26.730	26.730	26.730	529
2026-06-09	27.000	27.000	27.000	27.000	27.000	440
2026-06-08	28.960	28.960	26.900	26.910	26.910	595
2026-06-05	29.750	29.750	29.750	29.750	29.750	414
2026-06-03	27.590	27.590	27.590	27.590	27.590	448
2026-06-02	27.560	27.560	27.560	27.560	27.560	372
2026-06-01	28.000	28.200	26.520	27.960	27.960	308
2026-05-29	27.900	27.900	27.900	27.900	27.900	327
2026-05-28	28.070	28.090	27.750	27.750	27.750	377
2026-05-27	28.650	28.650	27.000	28.050	28.050	436
2026-05-26	28.030	28.480	27.950	28.470	28.470	685
2026-05-25	28.420	28.500	28.000	28.000	28.000	330
2026-05-22	28.130	28.130	28.130	28.130	28.130	260
2026-05-21	28.620	28.630	27.540	28.150	28.150	501
2026-05-20	28.650	28.650	28.650	28.650	28.650	782
2026-05-19	27.130	28.120	27.130	27.820	27.820	451
2026-05-18	29.570	29.580	23.580	27.690	27.690	641
2026-05-15	27.900	27.900	27.900	27.900	27.900	809
2026-05-14	29.290	29.750	28.770	28.770	28.770	409
2026-05-13	29.360	29.730	29.330	29.510	29.510	414
2026-05-12	29.650	29.650	29.650	29.650	29.650	747
2026-05-11	29.090	29.640	29.030	29.290	29.290	1,000
2026-05-08	29.700	29.700	29.700	29.700	29.700	443
2026-05-07	29.930	29.930	29.470	29.500	29.500	532
2026-05-06	30.000	30.100	29.570	29.730	29.730	1,018
2026-05-05	30.100	30.310	29.500	29.880	29.880	799
2026-05-04	32.500	32.500	29.500	29.800	29.800	1,995
2026-04-30	32.820	32.820	32.820	32.820	32.820	694
2026-04-29	34.000	34.000	33.000	33.540	33.540	197
2026-04-28	34.110	36.000	33.200	33.860	33.860	850
2026-04-27	34.200	36.900	33.570	34.800	34.800	460
2026-04-24	34.900	34.900	34.900	34.900	34.900	573
2026-04-23	33.800	33.810	32.810	33.310	33.310	486
2026-04-22	33.500	34.300	31.920	34.000	34.000	1,147
2026-04-20	33.100	33.100	33.100	33.100	33.100	660
2026-04-17	33.400	33.400	33.400	33.400	33.400	682
2026-04-16	35.530	36.000	34.430	34.430	34.430	682

← NewerPage 2 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.