CEBR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	23.000	23.000	22.670	22.670	22.670	280
2025-10-17	23.000	23.000	23.000	23.000	23.000	62
2025-10-16	23.150	23.300	22.810	23.300	23.300	181
2025-10-15	22.890	23.310	22.780	23.150	23.150	203
2025-10-14	23.400	23.400	22.740	23.390	23.390	19
2025-10-13	22.930	23.260	22.820	23.040	23.040	216
2025-10-10	22.510	22.510	22.510	22.510	22.510	156
2025-10-09	23.060	23.990	22.980	23.120	23.120	138
2025-10-08	23.540	24.450	23.510	23.540	23.540	144
2025-10-07	21.530	24.150	21.530	23.500	23.500	449
2025-10-06	23.000	23.000	21.500	21.500	21.500	373
2025-10-03	22.770	22.770	22.770	22.770	22.770	350
2025-10-02	22.990	23.990	22.850	23.010	23.010	193
2025-10-01	22.950	23.320	22.840	22.900	22.900	314
2025-09-30	23.210	23.210	22.850	22.850	22.850	237
2025-09-29	22.770	23.210	22.770	23.020	23.020	205
2025-09-26	23.220	23.220	23.220	23.220	23.220	139
2025-09-25	23.370	23.370	22.930	23.190	23.190	243
2025-09-24	24.800	24.800	22.300	22.880	22.880	187
2025-09-23	22.780	24.170	22.400	24.110	24.110	320
2025-09-22	23.120	23.120	22.280	22.580	22.580	371
2025-09-19	22.590	22.590	22.590	22.590	22.590	278
2025-09-18	21.930	22.400	21.930	22.400	22.400	409
2025-09-17	22.810	23.110	21.210	21.960	21.960	672
2025-09-16	22.210	22.710	22.210	22.580	22.580	3,020
2025-09-15	22.650	22.820	22.110	22.650	22.650	2,750
2025-09-12	22.850	22.850	22.850	22.850	22.850	257
2025-09-11	23.000	23.320	22.620	22.620	22.620	405
2025-09-10	23.000	23.990	22.550	23.990	23.990	1,345
2025-09-09	25.860	25.860	25.160	25.860	25.860	1,844
2025-09-08	24.940	25.610	24.720	25.610	25.610	2,112
2025-09-05	25.000	25.000	25.000	25.000	25.000	890
2025-09-04	24.350	24.820	24.350	24.700	24.700	826
2025-09-03	24.990	25.990	24.450	24.450	24.450	1,148
2025-09-02	24.820	25.190	24.590	24.990	24.990	1,018
2025-09-01	24.610	25.260	24.600	24.610	24.610	1,743
2025-08-29	24.750	24.750	24.750	24.750	24.750	414
2025-08-28	23.990	24.540	23.990	24.250	24.250	616
2025-08-27	23.900	24.650	22.520	23.970	23.970	773
2025-08-26	23.460	24.990	23.460	23.900	23.900	432
2025-08-25	22.790	23.240	22.790	23.240	23.240	585
2025-08-22	22.350	22.350	22.350	22.350	22.350	405
2025-08-21	22.310	22.430	22.310	22.320	22.320	241
2025-08-20	22.450	22.480	22.200	22.300	22.300	511
2025-08-19	21.990	22.450	21.990	22.110	22.110	321
2025-08-18	21.360	22.480	21.280	22.480	22.480	304
2025-08-15	22.590	22.600	21.630	21.910	21.910	338
2025-08-14	22.590	22.590	21.500	21.500	21.500	300
2025-08-13	20.120	22.600	20.120	22.500	22.500	1,234
2025-08-12	19.800	20.090	19.500	20.090	20.090	126
2025-08-11	19.010	20.090	19.010	20.090	20.090	145
2025-08-08	19.400	19.400	19.400	19.400	19.400	179
2025-08-07	19.370	20.010	19.370	20.010	20.010	61
2025-08-06	19.380	19.600	19.380	19.390	19.390	48
2025-08-05	20.080	20.080	19.500	19.980	19.980	33
2025-08-04	19.100	20.010	19.000	20.010	20.010	226
2025-08-01	19.230	19.230	19.230	19.230	19.230	166
2025-07-31	19.310	19.800	19.310	19.600	19.600	124
2025-07-30	19.980	19.980	19.330	19.340	19.340	10
2025-07-29	20.090	20.150	19.200	20.150	20.150	58

← NewerPage 5 of 8 · 453 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.