CEBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 22.790 | 22.790 | 22.790 | 22.790 | 22.790 | 540 |
| 2025-10-16 | 23.360 | 23.360 | 22.500 | 22.960 | 22.960 | 600 |
| 2025-10-15 | 22.910 | 23.260 | 22.810 | 23.110 | 23.110 | 1,232 |
| 2025-10-14 | 23.410 | 23.480 | 23.020 | 23.250 | 23.250 | 879 |
| 2025-10-13 | 23.120 | 23.460 | 23.110 | 23.140 | 23.140 | 645 |
| 2025-10-10 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 9,776 |
| 2025-10-09 | 23.600 | 23.700 | 23.400 | 23.450 | 23.450 | 4,010 |
| 2025-10-08 | 23.340 | 23.890 | 23.340 | 23.690 | 23.690 | 1,781 |
| 2025-10-07 | 22.600 | 23.870 | 22.400 | 23.500 | 23.500 | 5,856 |
| 2025-10-06 | 23.110 | 23.150 | 22.400 | 22.600 | 22.600 | 20,574 |
| 2025-10-03 | 22.770 | 22.770 | 22.770 | 22.770 | 22.770 | 5,320 |
| 2025-10-02 | 23.480 | 23.480 | 22.780 | 23.050 | 23.050 | 6,118 |
| 2025-10-01 | 23.080 | 23.340 | 22.940 | 23.240 | 23.240 | 3,141 |
| 2025-09-30 | 23.390 | 23.910 | 22.710 | 22.720 | 22.720 | 10,663 |
| 2025-09-29 | 22.950 | 23.510 | 22.950 | 23.180 | 23.180 | 20,303 |
| 2025-09-26 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 8,311 |
| 2025-09-25 | 23.080 | 23.780 | 23.080 | 23.150 | 23.150 | 6,162 |
| 2025-09-24 | 23.540 | 23.700 | 23.000 | 23.000 | 23.000 | 9,127 |
| 2025-09-23 | 22.850 | 23.400 | 22.760 | 23.390 | 23.390 | 7,660 |
| 2025-09-22 | 22.860 | 23.210 | 22.470 | 23.210 | 23.210 | 6,457 |
| 2025-09-19 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 9,037 |
| 2025-09-18 | 22.210 | 22.390 | 22.040 | 22.350 | 22.350 | 7,990 |
| 2025-09-17 | 22.990 | 22.990 | 21.950 | 21.990 | 21.990 | 8,200 |
| 2025-09-16 | 22.410 | 23.000 | 22.350 | 22.590 | 22.590 | 7,251 |
| 2025-09-15 | 22.420 | 23.110 | 22.300 | 23.110 | 23.110 | 13,579 |
| 2025-09-12 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 28,593 |
| 2025-09-11 | 22.750 | 23.940 | 22.510 | 22.550 | 22.550 | 10,696 |
| 2025-09-10 | 24.490 | 24.500 | 22.690 | 23.080 | 23.080 | 5,248 |
| 2025-09-09 | 26.040 | 26.190 | 25.510 | 26.040 | 26.040 | 4,967 |
| 2025-09-08 | 25.400 | 25.800 | 25.400 | 25.630 | 25.630 | 3,127 |
| 2025-09-05 | 25.580 | 25.580 | 25.580 | 25.580 | 25.580 | 2,373 |
| 2025-09-04 | 24.870 | 25.250 | 24.700 | 25.250 | 25.250 | 1,802 |
| 2025-09-03 | 25.040 | 25.280 | 24.500 | 25.250 | 25.250 | 2,509 |
| 2025-09-02 | 25.110 | 25.390 | 24.890 | 25.130 | 25.130 | 1,681 |
| 2025-09-01 | 25.000 | 25.700 | 24.890 | 25.190 | 25.190 | 7,356 |
| 2025-08-29 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 1,729 |
| 2025-08-28 | 24.800 | 24.800 | 24.240 | 24.680 | 24.680 | 1,716 |
| 2025-08-27 | 24.500 | 24.600 | 23.880 | 24.170 | 24.170 | 1,417 |
| 2025-08-26 | 23.700 | 24.530 | 23.570 | 24.250 | 24.250 | 1,351 |
| 2025-08-25 | 22.410 | 24.000 | 22.410 | 23.470 | 23.470 | 1,532 |
| 2025-08-22 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1,319 |
| 2025-08-21 | 22.860 | 23.090 | 22.280 | 23.090 | 23.090 | 946 |
| 2025-08-20 | 22.400 | 22.990 | 22.230 | 22.640 | 22.640 | 880 |
| 2025-08-19 | 22.360 | 23.090 | 22.000 | 22.110 | 22.110 | 991 |
| 2025-08-18 | 21.820 | 22.500 | 21.820 | 22.160 | 22.160 | 1,150 |
| 2025-08-15 | 22.050 | 22.900 | 21.770 | 21.810 | 21.810 | 1,027 |
| 2025-08-14 | 21.300 | 22.980 | 21.100 | 21.100 | 21.100 | 1,819 |
| 2025-08-13 | 20.740 | 21.620 | 20.310 | 21.350 | 21.350 | 1,407 |
| 2025-08-12 | 19.210 | 19.220 | 19.020 | 19.100 | 19.100 | 352 |
| 2025-08-11 | 19.460 | 19.460 | 18.790 | 19.220 | 19.220 | 178 |
| 2025-08-08 | 19.320 | 19.320 | 19.320 | 19.320 | 19.320 | 318 |
| 2025-08-07 | 19.640 | 19.640 | 19.420 | 19.500 | 19.500 | 304 |
| 2025-08-06 | 19.650 | 19.840 | 19.370 | 19.520 | 19.520 | 269 |
| 2025-08-05 | 19.590 | 19.600 | 19.270 | 19.450 | 19.450 | 191 |
| 2025-08-04 | 19.330 | 19.600 | 18.980 | 19.480 | 19.480 | 927 |
| 2025-08-01 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 334 |
| 2025-07-31 | 19.570 | 19.840 | 19.430 | 19.770 | 19.770 | 306 |
| 2025-07-30 | 19.060 | 19.450 | 19.030 | 19.450 | 19.450 | 490 |
| 2025-07-29 | 19.120 | 19.580 | 19.120 | 19.450 | 19.450 | 201 |
| 2025-07-28 | 19.010 | 19.600 | 19.010 | 19.450 | 19.450 | 277 |
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.