CEBR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	30.070	30.070	29.400	29.400	29.400	224
2026-04-15	29.760	29.780	29.580	29.770	29.770	194
2026-04-14	29.970	29.970	29.760	29.760	29.760	238
2026-04-13	29.970	29.980	29.430	29.980	29.980	186
2026-04-10	29.850	29.850	29.850	29.850	29.850	52
2026-04-09	30.170	30.170	28.400	29.790	29.790	130
2026-04-08	29.730	29.730	29.160	29.530	29.530	191
2026-04-07	29.790	29.940	29.140	29.140	29.140	468
2026-04-06	30.170	30.170	29.110	29.110	29.110	143
2026-04-02	30.150	30.150	30.150	30.150	30.150	205
2026-04-01	31.440	31.440	29.710	29.930	29.930	106
2026-03-31	29.690	30.000	28.400	30.000	30.000	198
2026-03-30	28.990	29.980	28.990	29.510	29.510	245
2026-03-27	28.700	28.700	28.700	28.700	28.700	90
2026-03-26	28.150	30.010	28.030	29.500	29.500	65
2026-03-25	28.740	30.030	28.740	28.890	28.890	89
2026-03-24	28.120	28.200	28.000	28.050	28.050	207
2026-03-23	28.000	28.560	28.000	28.400	28.400	213
2026-03-20	28.350	28.350	28.350	28.350	28.350	189
2026-03-19	28.450	28.500	28.370	28.470	28.470	135
2026-03-18	28.850	28.860	28.500	28.500	28.500	135
2026-03-17	28.330	28.730	27.500	28.730	28.730	120
2026-03-16	25.530	29.140	25.530	28.910	28.910	288
2026-03-13	29.010	29.010	29.010	29.010	29.010	60
2026-03-12	29.150	29.570	28.340	29.100	29.100	83
2026-03-11	30.600	30.600	29.000	29.380	29.380	281
2026-03-10	29.500	30.390	29.500	30.300	30.300	145
2026-03-09	29.600	29.790	29.120	29.710	29.710	218
2026-03-06	29.990	29.990	29.990	29.990	29.990	130
2026-03-05	29.970	29.970	29.300	29.700	29.700	67
2026-03-04	30.350	30.350	29.370	30.020	30.020	74
2026-03-03	29.670	30.060	28.990	30.040	30.040	411
2026-03-02	29.730	29.740	29.510	29.510	29.510	151
2026-02-27	29.700	29.700	29.700	29.700	29.700	365
2026-02-26	30.370	30.440	29.400	29.840	29.840	62
2026-02-25	29.980	29.980	28.790	29.890	29.890	354
2026-02-24	29.140	30.000	29.080	29.980	29.980	180
2026-02-23	30.080	31.990	29.080	29.390	29.390	54
2026-02-20	29.780	29.780	29.780	29.780	29.780	190
2026-02-19	29.000	29.490	29.000	29.130	29.130	221
2026-02-18	28.710	29.840	28.210	28.400	28.400	298
2026-02-13	28.200	28.200	28.200	28.200	28.200	187
2026-02-12	28.840	28.990	28.060	28.990	28.990	240
2026-02-11	28.790	28.790	27.360	28.730	28.730	307
2026-02-10	27.680	28.850	27.010	27.040	27.040	329
2026-02-09	28.080	28.440	27.680	28.250	28.250	30
2026-02-06	28.080	28.080	28.080	28.080	28.080	104
2026-02-05	27.970	28.650	27.590	27.610	27.610	108
2026-02-04	27.990	28.830	27.710	27.970	27.970	41
2026-02-03	27.950	28.000	27.730	28.000	28.000	236
2026-02-02	27.370	27.960	27.350	27.900	27.900	152
2026-01-30	27.750	28.330	27.750	27.830	27.830	16
2026-01-29	27.880	27.880	27.880	27.880	27.880	57
2026-01-28	27.900	28.440	27.580	27.580	27.580	171
2026-01-27	27.650	28.240	27.410	28.200	28.200	129
2026-01-26	28.000	28.000	27.350	27.350	27.350	256
2026-01-23	27.880	27.880	27.880	27.880	27.880	198
2026-01-22	27.480	28.500	27.410	27.410	27.410	72
2026-01-21	26.900	27.490	26.900	27.490	27.490	86
2026-01-20	26.850	27.400	26.000	27.010	27.010	228

← NewerPage 3 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.