CEBR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	18.750	20.690	18.730	20.680	20.680	374
2025-07-25	19.650	19.650	19.650	19.650	19.650	48
2025-07-24	19.460	19.460	18.740	18.740	18.740	302
2025-07-23	19.490	19.490	19.000	19.470	19.470	89
2025-07-22	19.580	19.580	19.000	19.120	19.120	161
2025-07-21	19.530	19.630	19.290	19.580	19.580	135
2025-07-18	19.730	19.730	19.730	19.730	19.730	109
2025-07-17	20.480	20.480	19.520	19.730	19.730	117
2025-07-16	19.990	20.480	19.770	20.480	20.480	133
2025-07-15	19.950	19.950	19.530	19.950	19.950	83
2025-07-14	20.190	20.190	19.520	19.520	19.520	160
2025-07-11	19.900	19.900	19.900	19.900	19.900	19
2025-07-10	20.690	20.690	19.790	19.790	19.790	35
2025-07-09	19.720	20.220	19.720	19.750	19.750	105
2025-07-08	20.010	20.100	19.850	19.850	19.850	33
2025-07-07	20.490	20.710	20.000	20.000	20.000	87
2025-07-04	20.750	20.750	20.750	20.750	20.750	23
2025-07-03	19.650	20.310	19.600	20.310	20.310	295
2025-07-02	19.600	20.200	19.600	20.180	20.180	66
2025-07-01	19.590	19.890	19.590	19.790	19.790	308
2025-06-30	19.100	19.580	19.100	19.580	19.580	183
2025-06-27	18.620	18.620	18.620	18.620	18.620	21
2025-06-26	18.400	19.350	18.400	18.990	18.990	307
2025-06-25	18.700	19.270	17.910	19.270	19.270	536
2025-06-24	19.060	19.060	18.970	19.000	19.000	67
2025-06-23	18.800	19.340	18.650	18.720	18.720	205
2025-06-20	19.270	19.270	19.270	19.270	19.270	182
2025-06-18	19.300	19.300	19.300	19.300	19.300	9
2025-06-17	19.290	20.150	18.610	19.300	19.300	66
2025-06-16	19.000	19.300	18.050	19.150	19.150	190
2025-06-13	19.000	19.000	19.000	19.000	19.000	315
2025-06-12	18.670	18.860	18.000	18.630	18.630	260
2025-06-11	18.010	19.090	18.010	18.890	18.890	120
2025-06-10	18.880	18.880	18.030	18.030	18.030	107
2025-06-09	18.520	18.890	17.910	18.740	18.740	250
2025-06-06	18.900	18.900	18.900	18.900	18.900	96
2025-06-05	19.140	19.140	18.880	18.910	18.910	69
2025-06-04	19.330	19.390	18.810	19.000	19.000	135
2025-06-03	18.700	19.490	18.600	19.360	19.360	346
2025-06-02	18.990	19.480	18.950	18.950	18.950	175
2025-05-30	18.800	18.800	18.800	18.800	18.800	150
2025-05-29	19.490	19.490	18.990	19.010	19.010	56
2025-05-28	20.000	20.000	19.990	19.990	19.990	26
2025-05-27	18.890	19.950	18.890	19.000	19.000	169
2025-05-26	18.390	18.390	18.390	18.390	18.390	215
2025-05-23	18.500	18.500	18.500	18.500	18.500	83
2025-05-22	18.710	18.710	18.710	18.710	18.710	10
2025-05-21	19.230	19.230	18.610	19.150	19.150	136
2025-05-20	19.090	19.250	19.090	19.250	19.250	37
2025-05-19	18.640	18.640	18.640	18.640	18.640	11
2025-05-16	19.020	19.020	19.020	19.020	19.020	9
2025-05-15	19.350	19.350	19.350	19.350	19.350	153
2025-05-14	18.580	19.130	18.420	19.000	19.000	65
2025-05-13	18.740	18.820	18.410	18.410	18.410	103
2025-05-12	18.190	18.790	18.010	18.440	18.440	189
2025-05-09	18.250	18.250	18.250	18.250	18.250	0
2025-05-06	18.800	18.800	18.800	18.800	18.800	5
2025-05-05	19.190	19.190	17.810	19.190	19.190	23
2025-05-02	19.950	19.950	19.950	19.950	19.950	160
2025-04-30	20.100	20.100	20.100	20.100	20.100	143

← NewerPage 6 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.