CEBR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	31.320	31.500	31.070	31.180	31.180	672
2026-04-14	31.710	31.850	31.030	31.360	31.360	349
2026-04-13	31.940	32.000	31.010	31.700	31.700	1,195
2026-04-10	31.940	31.940	31.940	31.940	31.940	535
2026-04-09	30.260	30.990	30.260	30.440	30.440	566
2026-04-08	30.210	30.990	30.150	30.260	30.260	748
2026-04-07	31.450	31.470	30.050	30.310	30.310	1,509
2026-04-06	31.290	32.230	31.230	31.450	31.450	385
2026-04-02	31.320	31.320	31.320	31.320	31.320	517
2026-04-01	32.090	32.090	30.770	31.150	31.150	669
2026-03-31	31.900	32.200	31.000	31.990	31.990	199
2026-03-30	31.000	32.000	30.510	31.890	31.890	982
2026-03-27	30.720	30.720	30.720	30.720	30.720	509
2026-03-26	30.880	30.880	30.500	30.800	30.800	355
2026-03-25	31.280	31.280	30.710	30.880	30.880	404
2026-03-24	31.000	31.280	30.800	30.990	30.990	215
2026-03-23	30.840	31.000	30.800	30.990	30.990	178
2026-03-20	30.810	30.810	30.810	30.810	30.810	229
2026-03-19	31.220	31.440	30.870	31.280	31.280	379
2026-03-18	31.660	31.660	30.670	31.220	31.220	193
2026-03-17	31.210	31.210	30.310	31.000	31.000	393
2026-03-16	31.020	31.420	30.480	30.900	30.900	435
2026-03-13	31.650	31.650	31.650	31.650	31.650	204
2026-03-12	31.010	31.650	31.010	31.130	31.130	256
2026-03-11	31.700	31.980	31.010	31.880	31.880	408
2026-03-10	31.640	32.090	31.050	31.690	31.690	226
2026-03-09	31.510	31.510	30.510	30.890	30.890	435
2026-03-06	31.500	31.500	31.500	31.500	31.500	134
2026-03-05	30.400	32.000	30.020	32.000	32.000	635
2026-03-04	30.500	30.690	30.030	30.100	30.100	606
2026-03-03	31.140	31.310	29.800	30.270	30.270	808
2026-03-02	30.930	31.290	30.790	30.900	30.900	657
2026-02-27	31.570	31.570	31.570	31.570	31.570	482
2026-02-26	31.600	32.260	31.600	31.910	31.910	156
2026-02-25	31.690	32.090	31.580	31.990	31.990	1,023
2026-02-24	32.470	33.590	31.800	32.580	32.580	149
2026-02-23	32.000	32.500	31.410	31.800	31.800	280
2026-02-20	32.840	32.840	32.840	32.840	32.840	645
2026-02-19	30.540	32.270	30.090	30.710	30.710	488
2026-02-18	30.620	32.260	30.150	30.230	30.230	521
2026-02-13	30.650	30.650	30.650	30.650	30.650	407
2026-02-12	30.300	32.500	29.870	32.000	32.000	429
2026-02-11	30.900	31.330	30.190	30.300	30.300	401
2026-02-10	30.360	31.290	30.240	30.590	30.590	120
2026-02-09	30.180	31.340	29.730	30.360	30.360	480
2026-02-06	30.060	30.060	30.060	30.060	30.060	256
2026-02-05	30.220	30.980	30.000	30.980	30.980	156
2026-02-04	29.820	30.220	29.820	30.150	30.150	150
2026-02-03	29.860	30.230	29.310	30.200	30.200	617
2026-02-02	29.980	30.220	29.470	30.130	30.130	367
2026-01-30	29.680	29.680	29.680	29.680	29.680	55
2026-01-29	29.650	30.220	29.400	29.690	29.690	332
2026-01-28	29.520	30.110	29.500	29.500	29.500	540
2026-01-27	30.970	30.970	29.480	29.820	29.820	400
2026-01-26	29.900	30.120	29.400	29.890	29.890	453
2026-01-23	29.860	29.860	29.860	29.860	29.860	401
2026-01-22	30.350	31.240	29.430	30.000	30.000	538
2026-01-21	29.800	30.300	29.110	29.300	29.300	375
2026-01-20	29.290	29.790	28.970	29.000	29.000	492
2026-01-19	28.900	29.800	28.900	29.000	29.000	479

← NewerPage 3 of 4 · 240 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.