CEBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.190 | 20.300 | 19.800 | 20.000 | 20.000 | 607 |
| 2025-04-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 545 |
| 2025-04-24 | 19.600 | 20.270 | 19.600 | 19.820 | 19.820 | 838 |
| 2025-04-23 | 19.490 | 20.190 | 19.490 | 19.750 | 19.750 | 728 |
| 2025-04-22 | 19.190 | 19.900 | 18.550 | 19.890 | 19.890 | 898 |
| 2025-04-17 | 19.590 | 19.590 | 19.590 | 19.590 | 19.590 | 639 |
| 2025-04-16 | 18.170 | 19.000 | 18.150 | 18.780 | 18.780 | 714 |
| 2025-04-15 | 18.040 | 18.080 | 17.750 | 18.020 | 18.020 | 991 |
| 2025-04-14 | 18.130 | 18.490 | 17.900 | 18.200 | 18.200 | 847 |
| 2025-04-11 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 222 |
| 2025-04-10 | 18.160 | 18.160 | 17.730 | 17.870 | 17.870 | 178 |
| 2025-04-09 | 18.000 | 18.500 | 17.670 | 17.720 | 17.720 | 779 |
| 2025-04-08 | 18.070 | 18.150 | 17.610 | 17.800 | 17.800 | 276 |
| 2025-04-07 | 17.960 | 18.610 | 17.130 | 17.910 | 17.910 | 770 |
| 2025-04-04 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | 356 |
| 2025-04-03 | 18.740 | 18.740 | 18.240 | 18.320 | 18.320 | 300 |
| 2025-04-02 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 451 |
| 2025-04-01 | 18.270 | 18.270 | 18.270 | 18.270 | 18.270 | 344 |
| 2025-03-31 | 18.010 | 18.200 | 17.880 | 17.970 | 17.970 | 303 |
| 2025-03-28 | 18.110 | 18.110 | 18.110 | 18.110 | 18.110 | 383 |
| 2025-03-27 | 18.200 | 18.260 | 18.060 | 18.180 | 18.180 | 319 |
| 2025-03-26 | 18.290 | 18.390 | 18.100 | 18.170 | 18.170 | 357 |
| 2025-03-25 | 17.640 | 18.900 | 17.640 | 18.120 | 18.120 | 433 |
| 2025-03-24 | 17.850 | 18.100 | 17.470 | 18.100 | 18.100 | 640 |
| 2025-03-21 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | 354 |
| 2025-03-20 | 17.360 | 17.360 | 17.200 | 17.210 | 17.210 | 190 |
| 2025-03-19 | 17.490 | 17.560 | 17.210 | 17.210 | 17.210 | 21 |
| 2025-03-18 | 17.070 | 17.900 | 16.880 | 17.220 | 17.220 | 226 |
| 2025-03-17 | 16.760 | 17.490 | 16.760 | 17.230 | 17.230 | 261 |
| 2025-03-14 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 324 |
| 2025-03-13 | 16.880 | 17.200 | 16.760 | 16.850 | 16.850 | 239 |
| 2025-03-12 | 17.310 | 17.310 | 16.860 | 16.980 | 16.980 | 263 |
| 2025-03-11 | 17.000 | 17.190 | 16.660 | 17.000 | 17.000 | 618 |
| 2025-03-10 | 16.810 | 17.000 | 16.750 | 17.000 | 17.000 | 126 |
| 2025-03-07 | 17.090 | 17.090 | 17.090 | 17.090 | 17.090 | 687 |
| 2025-03-06 | 16.990 | 17.190 | 16.700 | 16.970 | 16.970 | 610 |
| 2025-03-05 | 16.990 | 17.140 | 16.830 | 16.850 | 16.850 | 233 |
| 2025-02-28 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 184 |
| 2025-02-27 | 17.000 | 17.010 | 16.680 | 16.690 | 16.690 | 192 |
| 2025-02-26 | 16.670 | 17.240 | 16.670 | 17.000 | 17.000 | 196 |
| 2025-02-25 | 16.690 | 17.100 | 16.690 | 16.900 | 16.900 | 279 |
| 2025-02-24 | 16.940 | 17.290 | 16.700 | 16.700 | 16.700 | 193 |
| 2025-02-21 | 17.290 | 17.290 | 17.290 | 17.290 | 17.290 | 226 |
| 2025-02-20 | 16.670 | 17.350 | 16.670 | 17.170 | 17.170 | 258 |
| 2025-02-19 | 16.870 | 16.870 | 16.730 | 16.730 | 16.730 | 104 |
| 2025-02-18 | 16.900 | 16.990 | 16.870 | 16.870 | 16.870 | 151 |
| 2025-02-17 | 16.970 | 17.250 | 16.790 | 16.880 | 16.880 | 333 |
| 2025-02-14 | 16.930 | 16.930 | 16.930 | 16.930 | 16.930 | 403 |
| 2025-02-13 | 17.150 | 17.230 | 16.760 | 16.870 | 16.870 | 237 |
| 2025-02-12 | 16.900 | 17.200 | 16.900 | 17.190 | 17.190 | 104 |
| 2025-02-11 | 17.050 | 17.290 | 16.820 | 17.230 | 17.230 | 374 |
| 2025-02-10 | 17.300 | 17.660 | 17.080 | 17.080 | 17.080 | 326 |
| 2025-02-07 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 383 |
| 2025-02-06 | 17.110 | 17.650 | 17.040 | 17.110 | 17.110 | 495 |
| 2025-02-05 | 16.900 | 17.460 | 16.900 | 17.460 | 17.460 | 454 |
| 2025-02-04 | 16.990 | 17.010 | 16.750 | 17.000 | 17.000 | 259 |
| 2025-02-03 | 16.980 | 17.360 | 16.600 | 16.820 | 16.820 | 412 |
| 2025-01-31 | 16.870 | 16.870 | 16.870 | 16.870 | 16.870 | 505 |
| 2025-01-30 | 16.280 | 16.780 | 16.280 | 16.380 | 16.380 | 236 |
| 2025-01-29 | 16.100 | 16.390 | 16.010 | 16.280 | 16.280 | 303 |
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.