CEBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 16.100 | 16.250 | 15.650 | 16.120 | 16.120 | 235 |
| 2025-01-27 | 15.810 | 16.290 | 15.570 | 16.290 | 16.290 | 371 |
| 2025-01-24 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 329 |
| 2025-01-23 | 15.790 | 15.830 | 15.540 | 15.750 | 15.750 | 264 |
| 2025-01-22 | 15.900 | 15.980 | 15.210 | 15.820 | 15.820 | 374 |
| 2025-01-21 | 16.120 | 16.120 | 15.600 | 16.120 | 16.120 | 344 |
| 2025-01-20 | 16.000 | 16.270 | 15.930 | 16.120 | 16.120 | 324 |
| 2025-01-17 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 475 |
| 2025-01-16 | 15.850 | 16.490 | 15.760 | 15.960 | 15.960 | 122 |
| 2025-01-15 | 15.790 | 16.500 | 15.700 | 15.870 | 15.870 | 245 |
| 2025-01-14 | 16.080 | 16.250 | 15.500 | 15.700 | 15.700 | 225 |
| 2025-01-13 | 15.770 | 15.920 | 15.550 | 15.920 | 15.920 | 205 |
| 2025-01-10 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 336 |
| 2025-01-09 | 15.890 | 15.890 | 15.710 | 15.870 | 15.870 | 254 |
| 2025-01-08 | 15.910 | 15.990 | 15.590 | 15.900 | 15.900 | 283 |
| 2025-01-07 | 15.570 | 16.990 | 15.570 | 15.630 | 15.630 | 287 |
| 2025-01-06 | 15.630 | 15.630 | 15.630 | 15.630 | 15.630 | 496 |
| 2025-01-03 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 606 |
| 2025-01-02 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 416 |
| 2024-12-30 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 646 |
| 2024-12-27 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 742 |
| 2024-12-26 | 16.000 | 16.000 | 15.450 | 15.850 | 15.850 | 525 |
| 2024-12-23 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 400 |
| 2024-12-20 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 644 |
| 2024-12-19 | 15.210 | 15.210 | 15.210 | 15.210 | 15.210 | 588 |
| 2024-12-18 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 672 |
| 2024-12-17 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 590 |
| 2024-12-16 | 16.240 | 16.240 | 15.510 | 15.850 | 15.850 | 1,172 |
| 2024-12-13 | 16.070 | 16.070 | 16.070 | 16.070 | 16.070 | 1,042 |
| 2024-12-12 | 16.140 | 16.170 | 15.850 | 16.000 | 16.000 | 463 |
| 2024-12-11 | 16.460 | 16.460 | 16.000 | 16.130 | 16.130 | 381 |
| 2024-12-10 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.