CEBR6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 29.490 | 29.490 | 29.490 | 29.490 | 29.490 | 296 |
| 2026-01-15 | 28.510 | 29.290 | 28.510 | 28.790 | 28.790 | 323 |
| 2026-01-14 | 29.080 | 29.080 | 28.580 | 29.080 | 29.080 | 382 |
| 2026-01-13 | 28.890 | 28.890 | 28.330 | 28.850 | 28.850 | 463 |
| 2026-01-12 | 29.080 | 29.080 | 28.660 | 29.000 | 29.000 | 589 |
| 2026-01-09 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 363 |
| 2026-01-08 | 28.670 | 29.290 | 28.270 | 29.260 | 29.260 | 756 |
| 2026-01-07 | 29.020 | 29.040 | 28.110 | 28.270 | 28.270 | 701 |
| 2026-01-06 | 29.260 | 29.500 | 28.710 | 28.850 | 28.850 | 662 |
| 2026-01-05 | 29.140 | 29.350 | 28.520 | 29.000 | 29.000 | 573 |
| 2026-01-02 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 411 |
| 2025-12-30 | 29.640 | 29.640 | 29.640 | 29.640 | 29.640 | 618 |
| 2025-12-29 | 29.810 | 30.170 | 28.840 | 29.260 | 29.260 | 463 |
| 2025-12-26 | 29.030 | 29.030 | 29.030 | 29.030 | 29.030 | 711 |
| 2025-12-23 | 28.830 | 28.830 | 28.830 | 28.830 | 28.830 | 591 |
| 2025-12-22 | 28.960 | 29.300 | 27.900 | 28.250 | 28.250 | 1,558 |
| 2025-12-19 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 1,339 |
| 2025-12-18 | 27.500 | 27.740 | 26.910 | 27.740 | 27.740 | 633 |
| 2025-12-17 | 28.390 | 28.390 | 26.700 | 26.700 | 26.700 | 793 |
| 2025-12-16 | 28.080 | 28.290 | 27.110 | 27.500 | 27.500 | 284 |
| 2025-12-15 | 27.270 | 28.240 | 26.300 | 28.000 | 28.000 | 1,010 |
| 2025-12-12 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 926 |
| 2025-12-11 | 27.710 | 28.500 | 24.230 | 26.500 | 26.500 | 1,489 |
| 2025-12-10 | 29.890 | 29.930 | 29.180 | 29.380 | 29.380 | 1,423 |
| 2025-12-09 | 29.990 | 29.990 | 28.960 | 29.600 | 29.600 | 917 |
| 2025-12-08 | 29.000 | 30.000 | 28.920 | 29.600 | 29.600 | 822 |
| 2025-12-05 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 705 |
| 2025-12-04 | 28.910 | 29.980 | 28.690 | 29.110 | 29.110 | 1,065 |
| 2025-12-03 | 29.300 | 29.990 | 28.700 | 28.900 | 28.900 | 997 |
| 2025-12-02 | 29.400 | 29.910 | 29.190 | 29.810 | 29.810 | 1,150 |
| 2025-12-01 | 29.200 | 30.520 | 28.800 | 29.410 | 29.410 | 1,412 |
| 2025-11-28 | 29.160 | 29.160 | 29.160 | 29.160 | 29.160 | 1,242 |
| 2025-11-27 | 29.550 | 31.990 | 29.300 | 29.450 | 29.450 | 384 |
| 2025-11-26 | 28.250 | 29.990 | 28.250 | 29.170 | 29.170 | 1,123 |
| 2025-11-25 | 28.760 | 29.780 | 28.680 | 29.090 | 29.090 | 985 |
| 2025-11-24 | 27.880 | 29.880 | 27.760 | 29.300 | 29.300 | 1,214 |
| 2025-11-21 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 1,111 |
| 2025-11-19 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 1,239 |
| 2025-11-18 | 26.420 | 27.140 | 26.060 | 26.150 | 26.150 | 603 |
| 2025-11-17 | 26.230 | 27.850 | 25.900 | 26.960 | 26.960 | 1,201 |
| 2025-11-14 | 26.770 | 26.770 | 26.770 | 26.770 | 26.770 | 898 |
| 2025-11-13 | 25.800 | 26.930 | 25.800 | 26.930 | 26.930 | 579 |
| 2025-11-12 | 26.450 | 26.660 | 26.060 | 26.660 | 26.660 | 430 |
| 2025-11-11 | 26.670 | 26.810 | 25.840 | 26.450 | 26.450 | 3,847 |
| 2025-11-10 | 26.050 | 27.180 | 25.030 | 26.670 | 26.670 | 4,428 |
| 2025-11-07 | 26.380 | 26.380 | 26.380 | 26.380 | 26.380 | 2,943 |
| 2025-11-06 | 26.030 | 26.100 | 25.220 | 25.430 | 25.430 | 1,164 |
| 2025-11-05 | 25.450 | 26.090 | 25.000 | 25.890 | 25.890 | 2,251 |
| 2025-11-04 | 25.120 | 25.400 | 24.700 | 25.040 | 25.040 | 2,123 |
| 2025-11-03 | 24.950 | 25.390 | 24.830 | 25.120 | 25.120 | 6,804 |
| 2025-10-31 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 35,640 |
| 2025-10-30 | 25.230 | 25.230 | 24.300 | 24.390 | 24.390 | 4,592 |
| 2025-10-29 | 24.550 | 24.870 | 24.400 | 24.490 | 24.490 | 2,992 |
| 2025-10-28 | 24.700 | 24.700 | 24.250 | 24.430 | 24.430 | 4,906 |
| 2025-10-27 | 24.450 | 25.100 | 24.280 | 24.880 | 24.880 | 7,741 |
| 2025-10-24 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 45,564 |
| 2025-10-23 | 24.000 | 24.850 | 24.000 | 24.330 | 24.330 | 4,346 |
| 2025-10-22 | 24.510 | 24.750 | 24.000 | 24.000 | 24.000 | 8,239 |
| 2025-10-21 | 24.430 | 24.760 | 24.350 | 24.760 | 24.760 | 20,274 |
| 2025-10-20 | 24.610 | 25.040 | 24.210 | 24.520 | 24.520 | 7,077 |
← NewerPage 4 of 4 · 240 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.