CEBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 24.550 | 25.490 | 24.170 | 25.490 | 25.490 | 949 |
| 2026-10-06 | 24.150 | 24.730 | 24.000 | 24.730 | 24.730 | 698 |
| 2026-10-05 | 24.130 | 24.780 | 23.500 | 24.240 | 24.240 | 1,341 |
| 2026-10-02 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | 1,128 |
| 2026-10-01 | 23.500 | 23.500 | 23.250 | 23.330 | 23.330 | 976 |
| 2026-09-30 | 23.330 | 23.330 | 23.330 | 23.330 | 23.330 | 0 |
| 2026-09-28 | 23.700 | 23.700 | 23.360 | 23.430 | 23.430 | 676 |
| 2026-09-25 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 464 |
| 2026-09-24 | 23.660 | 23.660 | 23.490 | 23.580 | 23.580 | 750 |
| 2026-09-23 | 23.830 | 24.490 | 23.400 | 23.470 | 23.470 | 750 |
| 2026-09-22 | 23.750 | 23.750 | 23.430 | 23.510 | 23.510 | 812 |
| 2026-09-21 | 23.560 | 24.110 | 23.480 | 23.510 | 23.510 | 785 |
| 2026-09-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 367 |
| 2026-09-17 | 23.770 | 23.810 | 23.510 | 23.510 | 23.510 | 497 |
| 2026-09-16 | 23.690 | 23.820 | 23.510 | 23.510 | 23.510 | 751 |
| 2026-09-15 | 23.890 | 23.890 | 23.560 | 23.610 | 23.610 | 794 |
| 2026-09-14 | 23.910 | 23.990 | 23.400 | 23.600 | 23.600 | 850 |
| 2026-09-11 | 23.860 | 23.860 | 23.860 | 23.860 | 23.860 | 1,203 |
| 2026-09-10 | 23.400 | 23.970 | 23.400 | 23.820 | 23.820 | 976 |
| 2026-09-09 | 23.660 | 23.690 | 23.440 | 23.520 | 23.520 | 1,253 |
| 2026-09-08 | 23.690 | 23.900 | 23.400 | 23.430 | 23.430 | 1,881 |
| 2026-09-04 | 23.540 | 23.540 | 23.540 | 23.540 | 23.540 | 1,716 |
| 2026-09-03 | 23.300 | 23.600 | 23.100 | 23.400 | 23.400 | 1,457 |
| 2026-09-02 | 23.070 | 23.440 | 23.070 | 23.070 | 23.070 | 1,798 |
| 2026-09-01 | 23.250 | 23.400 | 23.070 | 23.240 | 23.240 | 1,708 |
| 2026-08-31 | 23.600 | 23.600 | 23.200 | 23.250 | 23.250 | 896 |
| 2026-08-28 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 683 |
| 2026-08-27 | 23.610 | 23.610 | 23.200 | 23.600 | 23.600 | 573 |
| 2026-08-26 | 23.790 | 23.790 | 23.500 | 23.550 | 23.550 | 620 |
| 2026-08-25 | 23.600 | 23.680 | 23.300 | 23.680 | 23.680 | 736 |
| 2026-08-24 | 23.300 | 23.610 | 23.300 | 23.540 | 23.540 | 815 |
| 2026-08-21 | 23.590 | 23.590 | 23.590 | 23.590 | 23.590 | 668 |
| 2026-08-20 | 23.650 | 23.650 | 23.470 | 23.510 | 23.510 | 524 |
| 2026-08-19 | 23.510 | 23.730 | 23.450 | 23.600 | 23.600 | 493 |
| 2026-08-18 | 24.200 | 24.200 | 23.420 | 23.800 | 23.800 | 529 |
| 2026-08-17 | 23.380 | 24.020 | 23.380 | 24.020 | 24.020 | 745 |
| 2026-08-14 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 597 |
| 2026-08-13 | 23.840 | 23.840 | 23.350 | 23.610 | 23.610 | 666 |
| 2026-08-12 | 23.740 | 24.200 | 23.500 | 23.510 | 23.510 | 936 |
| 2026-08-11 | 24.250 | 24.250 | 23.500 | 23.500 | 23.500 | 412 |
| 2026-08-10 | 24.230 | 24.250 | 23.520 | 24.100 | 24.100 | 1,181 |
| 2026-08-07 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 819 |
| 2026-08-06 | 24.190 | 24.500 | 23.800 | 24.200 | 24.200 | 1,501 |
| 2026-08-05 | 24.250 | 24.250 | 23.500 | 24.190 | 24.190 | 1,243 |
| 2026-08-04 | 24.130 | 24.250 | 23.980 | 24.000 | 24.000 | 908 |
| 2026-08-03 | 24.250 | 24.300 | 23.900 | 24.000 | 24.000 | 961 |
| 2026-07-31 | 24.030 | 24.030 | 24.030 | 24.030 | 24.030 | 875 |
| 2026-07-30 | 23.850 | 24.470 | 23.550 | 24.000 | 24.000 | 1,367 |
| 2026-07-29 | 23.810 | 24.150 | 23.590 | 23.840 | 23.840 | 784 |
| 2026-07-28 | 24.900 | 24.900 | 23.800 | 24.020 | 24.020 | 936 |
| 2026-07-27 | 24.990 | 25.080 | 23.950 | 24.490 | 24.490 | 1,111 |
| 2026-07-24 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 513 |
| 2026-07-23 | 25.000 | 25.400 | 24.650 | 24.770 | 24.770 | 667 |
| 2026-07-22 | 24.410 | 25.000 | 24.180 | 24.990 | 24.990 | 465 |
| 2026-07-21 | 23.800 | 24.640 | 23.050 | 24.300 | 24.300 | 1,428 |
Page 1 of 1 · 55 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.