CEBR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	24.760	24.840	24.350	24.770	24.770	577
2026-07-13	25.000	25.200	24.500	24.500	24.500	777
2026-07-10	24.950	24.950	24.950	24.950	24.950	380
2026-07-09	25.630	25.630	24.600	24.620	24.620	170
2026-07-08	25.110	25.530	24.750	25.410	25.410	489
2026-07-07	25.170	25.750	24.840	25.110	25.110	423
2026-07-06	25.850	26.290	25.180	25.180	25.180	460
2026-07-03	26.140	26.140	26.140	26.140	26.140	186
2026-07-02	26.150	26.200	25.580	25.920	25.920	565
2026-07-01	26.200	26.200	25.580	25.580	25.580	311
2026-06-30	28.440	28.440	25.370	25.480	25.480	367
2026-06-29	25.380	25.380	25.380	25.380	25.380	552
2026-06-26	24.530	24.530	24.530	24.530	24.530	1,563
2026-06-25	23.500	24.490	23.470	24.240	24.240	297
2026-06-24	23.520	23.980	23.230	23.230	23.230	481
2026-06-23	24.470	24.470	23.500	23.940	23.940	341
2026-06-22	24.220	24.220	24.220	24.220	24.220	465
2026-06-19	24.390	24.390	24.390	24.390	24.390	174
2026-06-18	24.140	24.140	24.140	24.140	24.140	226
2026-06-17	24.400	24.400	24.400	24.400	24.400	110
2026-06-16	24.190	24.190	24.190	24.190	24.190	52
2026-06-15	25.610	25.610	24.200	24.200	24.200	245
2026-06-12	26.140	26.140	24.490	25.610	25.610	26
2026-06-11	24.230	24.980	23.870	24.150	24.150	177
2026-06-10	23.920	24.760	23.680	23.860	23.860	253
2026-06-09	25.390	25.390	23.750	23.750	23.750	492
2026-06-08	24.500	24.500	24.500	24.500	24.500	229
2026-06-05	24.600	24.600	24.600	24.600	24.600	260
2026-06-03	24.610	24.610	24.610	24.610	24.610	379
2026-06-02	25.780	25.780	25.780	25.780	25.780	337
2026-06-01	25.780	25.780	25.780	25.780	25.780	382
2026-05-29	26.280	26.280	26.280	26.280	26.280	174
2026-05-28	26.400	26.400	26.400	26.400	26.400	282
2026-05-27	26.720	26.720	26.680	26.690	26.690	35
2026-05-26	26.110	27.020	26.090	26.340	26.340	402
2026-05-25	26.510	27.450	26.330	26.330	26.330	252
2026-05-22	26.510	26.510	26.510	26.510	26.510	58
2026-05-21	26.970	27.490	26.450	27.490	27.490	131
2026-05-20	27.060	27.490	26.400	26.400	26.400	468
2026-05-19	26.000	27.500	26.000	26.450	26.450	279
2026-05-18	26.500	26.500	26.500	26.500	26.500	343
2026-05-15	26.510	26.510	26.510	26.510	26.510	240
2026-05-14	27.150	27.150	27.150	27.150	27.150	31
2026-05-13	27.010	27.010	27.010	27.010	27.010	129
2026-05-12	27.280	27.280	27.280	27.280	27.280	159
2026-05-11	27.990	27.990	27.030	27.300	27.300	158
2026-05-08	27.400	27.400	27.400	27.400	27.400	263
2026-05-07	27.500	27.700	27.450	27.690	27.690	78
2026-05-06	28.000	28.000	27.020	27.440	27.440	123
2026-05-05	27.610	27.610	26.150	27.500	27.500	412
2026-05-04	28.990	28.990	27.410	27.430	27.430	487
2026-04-30	29.500	29.500	29.500	29.500	29.500	462
2026-04-29	29.010	29.990	28.750	29.620	29.620	373
2026-04-28	30.040	33.280	29.070	29.070	29.070	139
2026-04-27	30.040	33.320	29.010	33.320	33.320	125
2026-04-24	30.110	30.110	30.110	30.110	30.110	36
2026-04-23	33.310	33.310	28.900	30.010	30.010	27
2026-04-22	29.520	33.310	29.280	29.280	29.280	105
2026-04-20	29.220	29.220	29.220	29.220	29.220	143
2026-04-17	29.000	29.000	29.000	29.000	29.000	205

← NewerPage 2 of 5 · 241 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.