CEBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.760	28.760	28.760	28.760	28.760	407
2026-01-15	28.950	29.000	28.510	28.790	28.790	472
2026-01-14	28.460	28.950	28.090	28.500	28.500	630
2026-01-13	27.690	28.650	27.020	28.240	28.240	665
2026-01-12	28.360	28.950	27.700	27.700	27.700	852
2026-01-09	28.060	28.060	28.060	28.060	28.060	687
2026-01-08	28.030	28.050	27.040	27.780	27.780	817
2026-01-07	27.570	28.040	27.000	27.750	27.750	738
2026-01-06	27.480	27.720	27.150	27.550	27.550	429
2026-01-05	27.030	27.230	26.770	27.200	27.200	716
2026-01-02	26.760	26.760	26.760	26.760	26.760	665
2025-12-30	26.720	26.720	26.720	26.720	26.720	715
2025-12-29	26.620	27.000	25.810	26.800	26.800	559
2025-12-26	26.780	26.780	26.780	26.780	26.780	825
2025-12-23	26.580	26.580	26.580	26.580	26.580	1,144
2025-12-22	26.430	26.970	25.810	26.200	26.200	1,005
2025-12-19	26.160	26.160	26.160	26.160	26.160	1,069
2025-12-18	25.360	25.750	25.050	25.580	25.580	567
2025-12-17	25.700	26.030	25.400	25.500	25.500	837
2025-12-16	25.600	25.970	25.460	25.640	25.640	713
2025-12-15	26.250	26.880	25.010	25.790	25.790	1,418
2025-12-12	26.630	26.630	26.630	26.630	26.630	807
2025-12-11	25.500	25.990	24.000	25.420	25.420	1,537
2025-12-10	26.610	27.160	26.610	26.710	26.710	1,411
2025-12-09	27.260	27.890	26.570	26.600	26.600	1,351
2025-12-08	27.100	27.890	26.880	27.280	27.280	846
2025-12-05	26.510	26.510	26.510	26.510	26.510	792
2025-12-04	27.440	27.440	26.640	27.240	27.240	413
2025-12-03	26.790	26.830	26.400	26.480	26.480	783
2025-12-02	26.820	27.490	26.250	26.480	26.480	955
2025-12-01	27.000	27.250	25.900	26.740	26.740	1,190
2025-11-28	27.040	27.040	27.040	27.040	27.040	652
2025-11-27	27.850	27.850	26.680	27.300	27.300	843
2025-11-26	26.850	27.010	26.540	26.920	26.920	938
2025-11-25	26.150	26.840	26.150	26.650	26.650	505
2025-11-24	26.060	28.000	25.800	26.590	26.590	1,022
2025-11-21	25.940	25.940	25.940	25.940	25.940	1,744
2025-11-19	25.600	25.600	25.600	25.600	25.600	1,286
2025-11-18	24.860	24.860	24.210	24.370	24.370	667
2025-11-17	24.590	24.750	24.210	24.650	24.650	702
2025-11-14	24.310	24.310	24.310	24.310	24.310	864
2025-11-13	24.970	24.980	24.250	24.340	24.340	723
2025-11-12	24.990	24.990	24.000	24.340	24.340	609
2025-11-11	24.260	24.500	23.960	24.390	24.390	664
2025-11-10	23.560	24.420	23.560	24.260	24.260	475
2025-11-07	24.050	24.050	24.050	24.050	24.050	997
2025-11-06	24.890	25.000	24.110	24.300	24.300	1,731
2025-11-05	23.150	25.040	23.100	24.110	24.110	1,113
2025-11-04	23.270	23.380	22.730	22.860	22.860	644
2025-11-03	22.630	23.290	22.630	22.990	22.990	408
2025-10-31	22.810	22.810	22.810	22.810	22.810	426
2025-10-30	22.730	23.200	22.520	22.800	22.800	316
2025-10-29	23.190	23.190	22.400	22.500	22.500	453
2025-10-28	22.280	22.890	22.180	22.400	22.400	491
2025-10-27	22.360	23.000	22.200	22.520	22.520	883
2025-10-24	22.270	22.270	22.270	22.270	22.270	441
2025-10-23	23.000	23.000	22.180	22.190	22.190	458
2025-10-22	22.760	22.760	22.150	22.150	22.150	862
2025-10-21	22.650	22.820	22.420	22.570	22.570	670
2025-10-20	22.340	23.350	22.340	22.700	22.700	575

← NewerPage 4 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.