CEBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.240	19.240	19.240	19.240	19.240	291
2025-07-24	19.350	19.450	19.000	19.080	19.080	303
2025-07-23	19.010	19.280	18.980	19.140	19.140	563
2025-07-22	19.440	19.440	19.000	19.000	19.000	405
2025-07-21	19.100	19.430	19.010	19.120	19.120	392
2025-07-18	19.110	19.110	19.110	19.110	19.110	336
2025-07-17	19.790	19.790	19.310	19.500	19.500	436
2025-07-16	19.620	19.650	19.020	19.600	19.600	559
2025-07-15	19.600	19.790	19.400	19.400	19.400	257
2025-07-14	19.860	19.920	19.600	19.600	19.600	502
2025-07-11	19.990	19.990	19.990	19.990	19.990	422
2025-07-10	20.080	20.080	19.710	19.990	19.990	245
2025-07-09	20.000	20.090	19.760	20.090	20.090	351
2025-07-08	19.710	20.080	19.670	19.990	19.990	761
2025-07-07	19.700	20.010	19.700	20.010	20.010	494
2025-07-04	20.010	20.010	20.010	20.010	20.010	617
2025-07-03	19.450	20.080	19.450	19.970	19.970	939
2025-07-02	19.350	19.940	19.190	19.640	19.640	354
2025-07-01	19.540	19.800	18.950	19.500	19.500	711
2025-06-30	18.650	19.590	18.650	19.340	19.340	961
2025-06-27	18.790	18.790	18.790	18.790	18.790	505
2025-06-26	18.460	19.200	18.400	18.460	18.460	551
2025-06-25	18.250	18.660	18.100	18.360	18.360	526
2025-06-24	18.810	18.810	18.270	18.280	18.280	157
2025-06-23	18.690	18.840	18.520	18.650	18.650	270
2025-06-20	18.800	18.800	18.800	18.800	18.800	299
2025-06-18	18.890	18.890	18.890	18.890	18.890	229
2025-06-17	18.710	19.040	18.640	18.870	18.870	344
2025-06-16	18.790	19.000	18.610	18.710	18.710	203
2025-06-13	18.600	18.600	18.600	18.600	18.600	238
2025-06-12	18.610	19.090	18.360	18.610	18.610	693
2025-06-11	18.500	19.140	18.500	19.120	19.120	231
2025-06-10	18.620	18.890	18.350	18.540	18.540	465
2025-06-09	18.440	18.890	18.350	18.430	18.430	576
2025-06-06	18.200	18.200	18.200	18.200	18.200	760
2025-06-05	18.830	19.110	18.820	18.820	18.820	393
2025-06-04	19.230	19.450	18.910	18.910	18.910	386
2025-06-03	18.940	19.300	18.820	18.890	18.890	418
2025-06-02	19.190	19.960	18.800	19.100	19.100	199
2025-05-30	19.000	19.000	19.000	19.000	19.000	468
2025-05-29	19.790	20.740	18.680	18.680	18.680	193
2025-05-28	18.490	19.500	18.490	18.760	18.760	439
2025-05-27	20.400	20.400	18.470	18.720	18.720	651
2025-05-26	18.700	18.700	18.700	18.700	18.700	412
2025-05-23	18.990	18.990	18.990	18.990	18.990	434
2025-05-22	18.400	18.640	18.280	18.640	18.640	783
2025-05-21	18.350	19.820	18.330	18.330	18.330	837
2025-05-20	18.710	19.050	18.670	18.760	18.760	502
2025-05-19	18.910	18.910	18.910	18.910	18.910	667
2025-05-16	19.200	19.200	19.200	19.200	19.200	174
2025-05-15	18.860	18.860	18.860	18.860	18.860	466
2025-05-14	19.210	19.350	18.910	19.040	19.040	203
2025-05-13	18.600	19.370	18.590	18.650	18.650	272
2025-05-12	18.790	18.980	18.580	18.980	18.980	315
2025-05-09	18.600	18.600	18.600	18.600	18.600	0
2025-05-06	18.600	18.780	18.310	18.470	18.470	295
2025-05-05	18.880	18.990	18.300	18.310	18.310	768
2025-05-02	18.680	18.680	18.680	18.680	18.680	779
2025-04-30	20.270	20.270	20.270	20.270	20.270	714
2025-04-29	19.880	19.880	19.880	19.880	19.880	1,007

← NewerPage 6 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.