CEBR5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 28.740 | 28.740 | 26.000 | 27.400 | 27.400 | 311 |
| 2026-01-16 | 27.510 | 27.510 | 27.510 | 27.510 | 27.510 | 91 |
| 2026-01-15 | 27.990 | 28.500 | 27.110 | 28.500 | 28.500 | 134 |
| 2026-01-14 | 28.580 | 28.580 | 26.130 | 27.500 | 27.500 | 281 |
| 2026-01-13 | 25.760 | 28.560 | 25.680 | 25.920 | 25.920 | 166 |
| 2026-01-12 | 25.430 | 26.490 | 25.430 | 25.790 | 25.790 | 118 |
| 2026-01-09 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 223 |
| 2026-01-08 | 28.570 | 28.570 | 25.430 | 25.940 | 25.940 | 31 |
| 2026-01-07 | 26.000 | 26.010 | 25.950 | 26.000 | 26.000 | 157 |
| 2026-01-06 | 25.480 | 26.260 | 25.480 | 26.260 | 26.260 | 300 |
| 2026-01-05 | 25.790 | 28.550 | 25.240 | 26.000 | 26.000 | 224 |
| 2026-01-02 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 535 |
| 2025-12-30 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 213 |
| 2025-12-29 | 25.370 | 28.560 | 25.370 | 25.990 | 25.990 | 60 |
| 2025-12-26 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 299 |
| 2025-12-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 191 |
| 2025-12-22 | 25.380 | 25.690 | 24.650 | 25.600 | 25.600 | 362 |
| 2025-12-19 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 347 |
| 2025-12-18 | 24.560 | 24.700 | 24.450 | 24.560 | 24.560 | 70 |
| 2025-12-17 | 23.940 | 24.700 | 23.910 | 24.580 | 24.580 | 246 |
| 2025-12-16 | 24.030 | 24.590 | 22.790 | 23.950 | 23.950 | 256 |
| 2025-12-15 | 24.000 | 24.400 | 23.560 | 23.880 | 23.880 | 333 |
| 2025-12-12 | 24.380 | 24.380 | 24.380 | 24.380 | 24.380 | 186 |
| 2025-12-11 | 25.210 | 25.210 | 23.000 | 24.590 | 24.590 | 522 |
| 2025-12-10 | 29.170 | 29.170 | 26.240 | 27.000 | 27.000 | 679 |
| 2025-12-09 | 27.260 | 27.260 | 26.200 | 26.400 | 26.400 | 668 |
| 2025-12-08 | 26.390 | 29.200 | 25.900 | 26.990 | 26.990 | 404 |
| 2025-12-05 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 147 |
| 2025-12-04 | 26.720 | 26.950 | 25.900 | 26.200 | 26.200 | 364 |
| 2025-12-03 | 26.300 | 26.720 | 26.200 | 26.720 | 26.720 | 291 |
| 2025-12-02 | 26.150 | 26.600 | 26.150 | 26.300 | 26.300 | 425 |
| 2025-12-01 | 26.630 | 26.720 | 26.150 | 26.190 | 26.190 | 553 |
| 2025-11-28 | 26.720 | 26.720 | 26.720 | 26.720 | 26.720 | 402 |
| 2025-11-27 | 26.270 | 26.600 | 26.000 | 26.490 | 26.490 | 180 |
| 2025-11-26 | 26.830 | 26.830 | 25.510 | 26.200 | 26.200 | 833 |
| 2025-11-25 | 26.000 | 26.590 | 25.660 | 26.420 | 26.420 | 425 |
| 2025-11-24 | 25.790 | 27.300 | 25.520 | 26.000 | 26.000 | 886 |
| 2025-11-21 | 27.110 | 27.110 | 27.110 | 27.110 | 27.110 | 1,182 |
| 2025-11-19 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 312 |
| 2025-11-18 | 24.100 | 24.680 | 24.100 | 24.610 | 24.610 | 17 |
| 2025-11-17 | 24.050 | 24.650 | 23.900 | 24.600 | 24.600 | 133 |
| 2025-11-14 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 205 |
| 2025-11-13 | 23.520 | 23.800 | 23.500 | 23.800 | 23.800 | 389 |
| 2025-11-12 | 23.700 | 23.770 | 23.500 | 23.520 | 23.520 | 205 |
| 2025-11-11 | 23.790 | 23.790 | 23.140 | 23.460 | 23.460 | 346 |
| 2025-11-10 | 23.340 | 23.740 | 23.340 | 23.740 | 23.740 | 138 |
| 2025-11-07 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 168 |
| 2025-11-06 | 23.300 | 23.800 | 23.300 | 23.340 | 23.340 | 191 |
| 2025-11-05 | 23.020 | 24.980 | 23.010 | 23.060 | 23.060 | 263 |
| 2025-11-04 | 22.500 | 23.000 | 22.500 | 22.600 | 22.600 | 200 |
| 2025-11-03 | 22.490 | 23.000 | 22.170 | 22.490 | 22.490 | 235 |
| 2025-10-31 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 168 |
| 2025-10-30 | 23.030 | 23.030 | 22.500 | 22.550 | 22.550 | 81 |
| 2025-10-29 | 22.410 | 23.030 | 22.000 | 23.030 | 23.030 | 368 |
| 2025-10-28 | 21.780 | 22.560 | 21.780 | 22.180 | 22.180 | 495 |
| 2025-10-27 | 21.990 | 22.560 | 21.990 | 22.210 | 22.210 | 348 |
| 2025-10-24 | 21.930 | 21.930 | 21.930 | 21.930 | 21.930 | 230 |
| 2025-10-23 | 22.500 | 22.560 | 21.800 | 22.560 | 22.560 | 91 |
| 2025-10-22 | 22.650 | 22.650 | 22.110 | 22.200 | 22.200 | 353 |
| 2025-10-21 | 22.670 | 22.920 | 22.370 | 22.850 | 22.850 | 105 |
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.