CEBR6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 29.650 | 29.650 | 28.800 | 28.800 | 28.800 | 599 |
| 2026-07-10 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 230 |
| 2026-07-09 | 29.800 | 29.800 | 28.910 | 29.690 | 29.690 | 151 |
| 2026-07-08 | 28.970 | 29.400 | 28.970 | 29.400 | 29.400 | 246 |
| 2026-07-07 | 29.060 | 29.500 | 28.930 | 28.950 | 28.950 | 454 |
| 2026-07-06 | 29.080 | 29.970 | 29.060 | 29.060 | 29.060 | 421 |
| 2026-07-03 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 271 |
| 2026-07-02 | 29.300 | 29.920 | 28.980 | 29.030 | 29.030 | 495 |
| 2026-07-01 | 30.220 | 30.230 | 28.490 | 29.300 | 29.300 | 402 |
| 2026-06-30 | 29.680 | 30.250 | 29.510 | 30.180 | 30.180 | 547 |
| 2026-06-29 | 30.000 | 30.000 | 29.260 | 29.260 | 29.260 | 269 |
| 2026-06-26 | 29.060 | 29.060 | 29.060 | 29.060 | 29.060 | 890 |
| 2026-06-25 | 28.400 | 30.000 | 28.000 | 28.610 | 28.610 | 606 |
| 2026-06-24 | 27.440 | 28.510 | 27.200 | 28.280 | 28.280 | 421 |
| 2026-06-23 | 28.130 | 28.130 | 27.010 | 27.570 | 27.570 | 370 |
| 2026-06-22 | 28.330 | 28.870 | 27.500 | 27.520 | 27.520 | 737 |
| 2026-06-19 | 28.320 | 28.320 | 28.320 | 28.320 | 28.320 | 89 |
| 2026-06-18 | 28.620 | 29.010 | 28.320 | 28.320 | 28.320 | 192 |
| 2026-06-17 | 29.020 | 29.020 | 28.600 | 28.970 | 28.970 | 88 |
| 2026-06-16 | 29.700 | 29.700 | 28.330 | 28.990 | 28.990 | 489 |
| 2026-06-15 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 294 |
| 2026-06-12 | 29.000 | 29.000 | 28.700 | 28.700 | 28.700 | 188 |
| 2026-06-11 | 28.470 | 28.470 | 28.470 | 28.470 | 28.470 | 385 |
| 2026-06-10 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 189 |
| 2026-06-09 | 28.570 | 29.370 | 28.450 | 28.450 | 28.450 | 350 |
| 2026-06-08 | 28.710 | 29.550 | 28.510 | 28.570 | 28.570 | 439 |
| 2026-06-05 | 28.720 | 28.720 | 28.720 | 28.720 | 28.720 | 391 |
| 2026-06-03 | 28.770 | 28.770 | 28.770 | 28.770 | 28.770 | 390 |
| 2026-06-02 | 30.100 | 30.100 | 28.870 | 29.470 | 29.470 | 638 |
| 2026-06-01 | 30.350 | 30.590 | 29.400 | 29.800 | 29.800 | 688 |
| 2026-05-29 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 464 |
| 2026-05-28 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 336 |
| 2026-05-27 | 31.050 | 31.480 | 30.540 | 30.840 | 30.840 | 485 |
| 2026-05-26 | 32.020 | 32.020 | 30.590 | 30.590 | 30.590 | 338 |
| 2026-05-25 | 31.040 | 32.000 | 31.040 | 31.700 | 31.700 | 264 |
| 2026-05-22 | 30.720 | 30.720 | 30.720 | 30.720 | 30.720 | 473 |
| 2026-05-21 | 31.200 | 31.200 | 30.130 | 30.990 | 30.990 | 117 |
| 2026-05-20 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 501 |
| 2026-05-19 | 30.180 | 30.180 | 30.180 | 30.180 | 30.180 | 841 |
| 2026-05-18 | 30.190 | 30.190 | 30.190 | 30.190 | 30.190 | 1,227 |
| 2026-05-15 | 30.980 | 30.980 | 30.980 | 30.980 | 30.980 | 313 |
| 2026-05-14 | 30.910 | 31.990 | 30.760 | 30.760 | 30.760 | 224 |
| 2026-05-13 | 31.930 | 31.930 | 30.800 | 31.500 | 31.500 | 171 |
| 2026-05-12 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 745 |
| 2026-05-11 | 30.290 | 31.200 | 30.280 | 30.400 | 30.400 | 471 |
| 2026-05-08 | 30.440 | 30.440 | 30.440 | 30.440 | 30.440 | 452 |
| 2026-05-07 | 29.610 | 30.570 | 29.610 | 30.450 | 30.450 | 471 |
| 2026-05-06 | 30.660 | 31.200 | 30.660 | 30.780 | 30.780 | 613 |
| 2026-05-05 | 30.890 | 30.990 | 30.380 | 30.650 | 30.650 | 457 |
| 2026-05-04 | 31.850 | 31.850 | 28.500 | 30.900 | 30.900 | 1,037 |
| 2026-04-30 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 785 |
| 2026-04-29 | 31.600 | 31.830 | 31.450 | 31.490 | 31.490 | 482 |
| 2026-04-28 | 31.990 | 32.080 | 31.340 | 31.740 | 31.740 | 496 |
| 2026-04-27 | 31.380 | 32.120 | 30.870 | 32.040 | 32.040 | 871 |
| 2026-04-24 | 31.390 | 31.390 | 31.390 | 31.390 | 31.390 | 922 |
| 2026-04-23 | 30.820 | 30.980 | 30.700 | 30.700 | 30.700 | 336 |
| 2026-04-22 | 31.030 | 31.030 | 30.550 | 30.550 | 30.550 | 910 |
← NewerPage 2 of 2 · 117 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.