CEBR5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 25.800 | 25.800 | 24.600 | 24.650 | 24.650 | 373 |
| 2026-10-06 | 24.290 | 25.870 | 23.620 | 25.870 | 25.870 | 508 |
| 2026-10-05 | 24.110 | 24.790 | 23.550 | 24.790 | 24.790 | 475 |
| 2026-10-02 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 535 |
| 2026-10-01 | 23.600 | 23.600 | 23.360 | 23.360 | 23.360 | 842 |
| 2026-09-30 | 23.390 | 23.390 | 23.390 | 23.390 | 23.390 | 0 |
| 2026-09-28 | 23.570 | 23.690 | 23.430 | 23.540 | 23.540 | 603 |
| 2026-09-25 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 375 |
| 2026-09-24 | 23.640 | 23.640 | 23.400 | 23.570 | 23.570 | 643 |
| 2026-09-23 | 23.690 | 23.690 | 23.480 | 23.500 | 23.500 | 686 |
| 2026-09-22 | 23.700 | 23.720 | 23.500 | 23.510 | 23.510 | 326 |
| 2026-09-21 | 23.770 | 23.770 | 23.500 | 23.750 | 23.750 | 498 |
| 2026-09-18 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 407 |
| 2026-09-17 | 23.650 | 23.700 | 23.610 | 23.700 | 23.700 | 290 |
| 2026-09-16 | 23.500 | 23.720 | 23.360 | 23.500 | 23.500 | 583 |
| 2026-09-15 | 23.740 | 23.740 | 23.580 | 23.580 | 23.580 | 427 |
| 2026-09-14 | 23.550 | 23.770 | 23.500 | 23.630 | 23.630 | 713 |
| 2026-09-11 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 988 |
| 2026-09-10 | 24.000 | 24.110 | 23.600 | 23.690 | 23.690 | 554 |
| 2026-09-09 | 23.600 | 24.100 | 23.500 | 23.650 | 23.650 | 746 |
| 2026-09-08 | 23.840 | 24.140 | 23.490 | 23.600 | 23.600 | 1,691 |
| 2026-09-07 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2026-09-04 | 23.610 | 23.780 | 23.460 | 23.600 | 23.600 | 1,386 |
| 2026-09-03 | 23.690 | 23.800 | 23.400 | 23.460 | 23.460 | 967 |
| 2026-09-02 | 23.400 | 23.580 | 23.210 | 23.210 | 23.210 | 788 |
| 2026-09-01 | 23.650 | 23.650 | 23.200 | 23.200 | 23.200 | 640 |
| 2026-08-31 | 23.590 | 23.690 | 23.400 | 23.480 | 23.480 | 204 |
| 2026-08-28 | 23.670 | 23.670 | 23.670 | 23.670 | 23.670 | 348 |
| 2026-08-27 | 23.430 | 23.790 | 23.350 | 23.790 | 23.790 | 373 |
| 2026-08-26 | 23.610 | 23.790 | 23.430 | 23.430 | 23.430 | 216 |
| 2026-08-25 | 24.100 | 24.100 | 23.540 | 23.810 | 23.810 | 382 |
| 2026-08-24 | 24.000 | 24.160 | 23.620 | 24.160 | 24.160 | 376 |
| 2026-08-21 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 310 |
| 2026-08-20 | 23.750 | 23.770 | 23.650 | 23.770 | 23.770 | 157 |
| 2026-08-19 | 23.800 | 24.140 | 23.600 | 23.760 | 23.760 | 308 |
| 2026-08-18 | 23.830 | 24.170 | 23.520 | 23.800 | 23.800 | 191 |
| 2026-08-17 | 23.530 | 23.890 | 23.530 | 23.800 | 23.800 | 265 |
| 2026-08-14 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 214 |
| 2026-08-13 | 24.000 | 24.040 | 23.350 | 23.510 | 23.510 | 261 |
| 2026-08-12 | 23.730 | 23.900 | 23.300 | 23.560 | 23.560 | 312 |
| 2026-08-11 | 23.740 | 23.740 | 23.010 | 23.530 | 23.530 | 770 |
| 2026-08-10 | 23.860 | 24.030 | 23.500 | 23.710 | 23.710 | 203 |
| 2026-08-07 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 489 |
| 2026-08-06 | 24.190 | 24.190 | 23.800 | 23.800 | 23.800 | 651 |
| 2026-08-05 | 24.190 | 24.190 | 23.850 | 23.950 | 23.950 | 532 |
| 2026-08-04 | 24.120 | 24.190 | 23.700 | 24.180 | 24.180 | 456 |
| 2026-08-03 | 23.770 | 24.190 | 23.770 | 24.140 | 24.140 | 502 |
| 2026-07-31 | 24.190 | 24.190 | 24.190 | 24.190 | 24.190 | 464 |
| 2026-07-30 | 24.090 | 24.090 | 23.490 | 23.600 | 23.600 | 1,019 |
| 2026-07-29 | 23.840 | 23.960 | 23.420 | 23.910 | 23.910 | 633 |
| 2026-07-28 | 24.180 | 24.180 | 23.700 | 23.990 | 23.990 | 676 |
| 2026-07-27 | 24.130 | 24.670 | 23.720 | 23.800 | 23.800 | 1,225 |
| 2026-07-24 | 24.570 | 24.570 | 24.570 | 24.570 | 24.570 | 366 |
| 2026-07-23 | 25.990 | 25.990 | 24.130 | 24.530 | 24.530 | 459 |
| 2026-07-22 | 24.260 | 26.140 | 23.800 | 25.810 | 25.810 | 261 |
| 2026-07-21 | 24.910 | 24.910 | 23.560 | 23.810 | 23.810 | 1,480 |
Page 1 of 1 · 56 trading days
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.