CEBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	34.330	36.030	33.830	35.190	35.190	607
2026-04-14	33.900	35.160	33.390	33.990	33.990	1,048
2026-04-13	32.830	33.700	32.080	33.560	33.560	1,090
2026-04-10	32.500	32.500	32.500	32.500	32.500	873
2026-04-09	33.600	33.780	32.130	32.140	32.140	1,124
2026-04-08	33.990	35.750	33.030	33.030	33.030	1,273
2026-04-07	33.690	33.890	33.200	33.350	33.350	977
2026-04-06	33.900	34.300	33.120	33.960	33.960	984
2026-04-02	33.790	33.790	33.790	33.790	33.790	478
2026-04-01	32.550	33.900	31.920	33.890	33.890	628
2026-03-31	32.140	33.000	31.840	32.330	32.330	527
2026-03-30	33.110	35.000	32.020	32.140	32.140	241
2026-03-27	32.790	32.790	32.790	32.790	32.790	1,104
2026-03-26	30.770	31.500	30.010	31.090	31.090	655
2026-03-25	31.620	31.620	30.940	31.240	31.240	690
2026-03-24	31.920	31.920	30.010	31.290	31.290	620
2026-03-23	30.080	31.650	30.080	31.600	31.600	780
2026-03-20	30.500	30.500	30.500	30.500	30.500	445
2026-03-19	30.600	30.890	30.110	30.570	30.570	430
2026-03-18	31.120	31.240	30.500	30.880	30.880	793
2026-03-17	31.300	31.500	30.900	31.120	31.120	685
2026-03-16	31.200	31.380	30.710	31.200	31.200	639
2026-03-13	31.070	31.070	31.070	31.070	31.070	373
2026-03-12	31.300	31.300	30.570	30.780	30.780	478
2026-03-11	31.400	32.980	31.040	31.340	31.340	884
2026-03-10	31.620	32.000	30.910	32.000	32.000	218
2026-03-09	31.500	31.500	30.500	31.440	31.440	656
2026-03-06	31.620	31.620	31.620	31.620	31.620	471
2026-03-05	31.260	32.150	30.750	31.340	31.340	764
2026-03-04	30.640	31.850	30.300	31.830	31.830	912
2026-03-03	30.760	31.300	30.250	30.580	30.580	812
2026-03-02	30.840	31.970	30.190	31.390	31.390	543
2026-02-27	30.910	30.910	30.910	30.910	30.910	891
2026-02-26	32.150	32.150	30.640	30.910	30.910	579
2026-02-25	30.780	31.100	30.710	30.900	30.900	457
2026-02-24	30.500	31.410	30.400	31.410	31.410	887
2026-02-23	31.290	33.000	30.180	30.920	30.920	644
2026-02-20	30.980	30.980	30.980	30.980	30.980	762
2026-02-19	30.850	30.850	30.450	30.730	30.730	388
2026-02-18	30.160	31.820	29.900	30.430	30.430	763
2026-02-13	30.290	30.290	30.290	30.290	30.290	565
2026-02-12	29.910	30.920	29.910	30.540	30.540	824
2026-02-11	30.820	31.920	30.550	30.560	30.560	913
2026-02-10	30.570	31.990	29.910	31.050	31.050	765
2026-02-09	30.410	32.600	29.500	32.580	32.580	975
2026-02-06	30.280	30.280	30.280	30.280	30.280	1,104
2026-02-05	31.990	32.150	30.960	31.520	31.520	779
2026-02-04	32.000	32.000	31.430	31.430	31.430	990
2026-02-03	31.820	32.280	31.530	32.110	32.110	818
2026-02-02	30.330	31.060	30.290	31.060	31.060	953
2026-01-30	30.330	30.660	30.290	30.660	30.660	364
2026-01-29	30.750	30.920	30.230	30.260	30.260	867
2026-01-28	31.980	31.980	30.150	30.440	30.440	893
2026-01-27	29.900	31.400	29.870	30.400	30.400	831
2026-01-26	30.070	30.160	29.400	29.410	29.410	763
2026-01-23	29.770	29.770	29.770	29.770	29.770	628
2026-01-22	29.900	36.510	28.830	29.710	29.710	723
2026-01-21	29.550	29.990	29.490	29.700	29.700	637
2026-01-20	28.950	29.370	28.460	29.250	29.250	716
2026-01-19	28.000	28.800	27.500	28.510	28.510	879

← NewerPage 3 of 4 · 240 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.