CEBR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	20.020	20.020	20.020	20.020	20.020	99
2025-04-28	19.910	20.790	19.620	19.620	19.620	269
2025-04-25	20.280	20.280	20.280	20.280	20.280	352
2025-04-24	20.340	20.340	19.700	19.910	19.910	147
2025-04-23	19.400	20.150	19.160	20.130	20.130	144
2025-04-22	19.400	19.400	19.190	19.300	19.300	165
2025-04-17	19.400	19.400	19.400	19.400	19.400	15
2025-04-16	18.210	19.090	18.110	18.800	18.800	245
2025-04-15	18.810	20.000	18.120	18.120	18.120	176
2025-04-14	18.500	18.810	18.100	18.810	18.810	329
2025-04-11	18.780	18.780	18.780	18.780	18.780	193
2025-04-10	18.550	18.550	17.780	18.180	18.180	125
2025-04-09	18.190	18.200	18.190	18.200	18.200	34
2025-04-08	18.360	18.360	17.400	17.700	17.700	113
2025-04-07	18.370	18.370	17.890	18.050	18.050	63
2025-04-04	18.370	18.370	18.370	18.370	18.370	35
2025-04-03	18.400	18.400	17.870	17.870	17.870	23
2025-04-02	18.040	18.040	18.040	18.040	18.040	155
2025-04-01	18.300	18.300	18.300	18.300	18.300	140
2025-03-31	18.270	18.270	17.520	17.520	17.520	79
2025-03-28	18.000	18.000	18.000	18.000	18.000	265
2025-03-27	18.850	18.850	18.590	18.810	18.810	59
2025-03-26	18.010	18.780	18.000	18.000	18.000	161
2025-03-25	18.460	18.770	18.400	18.770	18.770	53
2025-03-24	18.490	18.500	17.600	18.360	18.360	109
2025-03-21	17.790	17.790	17.790	17.790	17.790	12
2025-03-20	17.510	18.190	17.510	17.510	17.510	53
2025-03-19	17.480	17.510	17.480	17.510	17.510	138
2025-03-18	17.200	17.500	17.200	17.500	17.500	137
2025-03-17	17.200	17.200	17.200	17.200	17.200	11
2025-03-14	17.100	17.100	17.100	17.100	17.100	28
2025-03-13	16.770	17.100	16.770	17.100	17.100	88
2025-03-12	16.690	17.100	16.690	17.100	17.100	15
2025-03-11	16.680	17.120	16.680	17.120	17.120	293
2025-03-10	17.050	17.090	16.690	17.090	17.090	469
2025-03-07	16.680	16.680	16.680	16.680	16.680	184
2025-03-06	17.000	17.160	16.750	16.760	16.760	268
2025-03-05	16.970	16.970	16.810	16.900	16.900	130
2025-02-28	16.700	16.700	16.700	16.700	16.700	70
2025-02-27	16.570	16.920	16.570	16.920	16.920	101
2025-02-26	16.570	16.740	16.570	16.740	16.740	17
2025-02-25	16.740	16.930	16.740	16.930	16.930	68
2025-02-24	16.520	16.820	16.520	16.700	16.700	132
2025-02-21	16.550	16.550	16.550	16.550	16.550	306
2025-02-20	16.870	16.920	16.870	16.920	16.920	219
2025-02-19	16.780	16.780	16.780	16.780	16.780	8
2025-02-18	16.660	16.950	16.660	16.660	16.660	45
2025-02-17	16.460	16.920	16.460	16.650	16.650	122
2025-02-14	16.450	16.450	16.450	16.450	16.450	175
2025-02-13	16.800	16.840	16.800	16.820	16.820	7
2025-02-12	16.840	16.840	16.610	16.810	16.810	107
2025-02-11	17.330	17.330	16.620	16.620	16.620	67
2025-02-10	16.890	16.910	16.680	16.910	16.910	266
2025-02-07	16.750	16.750	16.750	16.750	16.750	20
2025-02-06	16.890	17.250	16.600	17.250	17.250	80
2025-02-05	16.750	16.940	16.310	16.800	16.800	333
2025-02-04	16.470	16.770	16.140	16.470	16.470	133
2025-02-03	16.400	16.400	16.240	16.400	16.400	196
2025-01-31	16.430	16.430	16.430	16.430	16.430	412
2025-01-30	15.560	16.330	15.560	16.290	16.290	552

← NewerPage 7 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.