CEBR5F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	15.540	15.740	15.540	15.540	15.540	155
2025-01-28	15.520	15.840	15.350	15.700	15.700	218
2025-01-27	15.570	16.080	15.210	16.080	16.080	144
2025-01-24	15.410	15.410	15.410	15.410	15.410	57
2025-01-23	15.460	15.490	15.310	15.490	15.490	99
2025-01-22	15.300	15.470	15.150	15.150	15.150	217
2025-01-21	15.390	15.390	15.060	15.330	15.330	50
2025-01-20	15.450	15.510	15.070	15.330	15.330	199
2025-01-17	15.600	15.600	15.600	15.600	15.600	61
2025-01-16	15.410	15.540	15.410	15.540	15.540	22
2025-01-15	15.540	15.550	15.480	15.510	15.510	196
2025-01-14	15.590	15.730	14.710	15.440	15.440	165
2025-01-13	15.830	15.830	15.250	15.250	15.250	118
2025-01-10	15.690	15.690	15.690	15.690	15.690	82
2025-01-09	16.180	16.180	15.900	16.030	16.030	93
2025-01-08	16.490	16.490	15.420	15.980	15.980	87
2025-01-07	15.580	15.990	15.080	15.210	15.210	56
2025-01-06	15.420	15.420	15.420	15.420	15.420	112
2025-01-03	16.500	16.500	16.500	16.500	16.500	173
2025-01-02	15.020	15.020	15.020	15.020	15.020	173
2024-12-30	15.760	15.760	15.760	15.760	15.760	36
2024-12-27	15.050	15.050	15.050	15.050	15.050	156
2024-12-26	15.550	16.390	15.380	16.390	16.390	56
2024-12-23	16.360	16.360	16.360	16.360	16.360	243
2024-12-20	15.510	15.510	15.510	15.510	15.510	336
2024-12-19	14.920	14.920	14.920	14.920	14.920	140
2024-12-18	14.910	14.910	14.910	14.910	14.910	219
2024-12-17	15.000	15.000	15.000	15.000	15.000	118
2024-12-16	15.610	15.610	14.950	14.950	14.950	210
2024-12-13	15.750	15.750	15.750	15.750	15.750	183
2024-12-12	15.910	15.910	15.510	15.750	15.750	110
2024-12-11	15.890	16.100	15.470	15.930	15.930	77
2024-12-10	15.740	15.740	15.740	15.740	15.740	0

← NewerPage 8 of 8 · 453 trading days

Stock splits

No stock splits on record.

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.