CEBR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	24.580	24.580	24.580	24.580	24.580	26,933
2025-10-16	25.570	25.570	24.400	24.460	24.460	29,878
2025-10-15	25.170	25.320	24.890	25.030	25.030	5,114
2025-10-14	25.300	25.300	24.970	25.190	25.190	1,131
2025-10-13	24.920	25.370	24.880	25.370	25.370	4,291
2025-10-10	25.150	25.150	25.150	25.150	25.150	1,080
2025-10-09	25.960	25.960	25.000	25.130	25.130	1,923
2025-10-08	25.670	25.890	25.290	25.290	25.290	7,255
2025-10-07	24.950	25.900	24.800	25.060	25.060	6,327
2025-10-06	24.850	25.190	24.600	24.600	24.600	2,832
2025-10-03	24.800	24.800	24.800	24.800	24.800	4,677
2025-10-02	24.720	25.640	24.530	24.530	24.530	19,327
2025-10-01	24.770	25.000	24.410	24.930	24.930	5,992
2025-09-30	24.620	25.010	24.420	24.770	24.770	8,443
2025-09-29	24.420	24.850	24.150	24.370	24.370	4,749
2025-09-26	24.510	24.510	24.510	24.510	24.510	12,866
2025-09-25	24.120	24.980	24.120	24.740	24.740	20,633
2025-09-24	24.490	24.970	24.310	24.310	24.310	19,409
2025-09-23	24.280	24.680	24.170	24.680	24.680	9,549
2025-09-22	24.130	24.860	24.030	24.030	24.030	15,056
2025-09-19	24.300	24.300	24.300	24.300	24.300	22,970
2025-09-18	24.270	24.800	24.010	24.570	24.570	1,947
2025-09-17	24.750	25.030	24.000	24.000	24.000	3,504
2025-09-16	24.950	25.100	24.600	24.600	24.600	6,177
2025-09-15	24.990	25.030	24.740	24.860	24.860	3,143
2025-09-12	24.600	24.600	24.600	24.600	24.600	21,933
2025-09-11	24.820	25.180	23.900	25.000	25.000	1,920
2025-09-10	25.500	25.500	24.590	25.500	25.500	4,292
2025-09-09	27.900	28.250	27.610	28.250	28.250	6,804
2025-09-08	27.000	27.960	27.000	27.620	27.620	6,263
2025-09-05	26.940	26.940	26.940	26.940	26.940	2,980
2025-09-04	26.090	26.810	25.510	26.590	26.590	4,081
2025-09-03	27.430	27.510	25.500	25.830	25.830	4,655
2025-09-02	27.960	27.960	26.650	27.150	27.150	3,386
2025-09-01	27.810	27.960	26.510	27.960	27.960	4,117
2025-08-29	26.660	26.660	26.660	26.660	26.660	1,782
2025-08-28	27.270	27.690	27.010	27.690	27.690	1,252
2025-08-27	26.500	27.500	26.400	27.240	27.240	1,087
2025-08-26	25.500	26.500	25.410	26.500	26.500	1,851
2025-08-25	24.950	26.350	24.950	25.610	25.610	1,034
2025-08-22	25.000	25.000	25.000	25.000	25.000	1,523
2025-08-21	25.440	25.440	24.000	24.490	24.490	865
2025-08-20	24.980	25.400	24.010	25.210	25.210	976
2025-08-19	24.170	25.400	23.000	24.410	24.410	1,192
2025-08-18	24.100	24.840	23.800	24.160	24.160	909
2025-08-15	24.090	24.100	23.500	23.910	23.910	807
2025-08-14	23.250	24.190	23.250	23.370	23.370	668
2025-08-13	21.190	24.790	21.190	23.010	23.010	2,028
2025-08-12	20.640	20.970	20.500	20.540	20.540	156
2025-08-11	20.820	21.090	20.210	21.080	21.080	653
2025-08-08	20.610	20.610	20.610	20.610	20.610	323
2025-08-07	20.630	20.780	20.410	20.610	20.610	72
2025-08-06	20.580	21.140	20.580	20.630	20.630	270
2025-08-05	20.990	20.990	20.480	20.750	20.750	323
2025-08-04	21.990	21.990	20.380	20.820	20.820	674
2025-08-01	20.810	20.810	20.810	20.810	20.810	251
2025-07-31	21.970	21.970	20.600	20.610	20.610	417
2025-07-30	21.030	21.990	21.030	21.070	21.070	370
2025-07-29	20.870	21.080	20.870	21.050	21.050	49
2025-07-28	20.920	21.710	20.820	20.870	20.870	334

← NewerPage 5 of 8 · 452 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.