CEBR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.150	21.150	21.150	21.150	21.150	186
2025-07-24	21.710	21.710	20.540	20.990	20.990	420
2025-07-23	20.810	21.710	20.810	20.940	20.940	213
2025-07-22	21.440	21.440	20.780	20.850	20.850	292
2025-07-21	21.200	21.880	20.800	21.300	21.300	747
2025-07-18	21.250	21.250	21.250	21.250	21.250	207
2025-07-17	21.220	21.630	21.220	21.330	21.330	150
2025-07-16	21.410	21.700	21.280	21.630	21.630	517
2025-07-15	21.550	21.770	21.340	21.760	21.760	180
2025-07-14	21.980	21.980	21.320	21.770	21.770	594
2025-07-11	21.860	21.860	21.860	21.860	21.860	43
2025-07-10	21.710	22.260	21.150	21.740	21.740	627
2025-07-09	21.240	22.000	21.240	21.710	21.710	233
2025-07-08	22.270	22.270	21.560	21.810	21.810	397
2025-07-07	21.800	22.260	21.660	21.920	21.920	651
2025-07-04	21.820	21.820	21.820	21.820	21.820	504
2025-07-03	22.150	22.150	21.520	22.050	22.050	199
2025-07-02	21.670	22.140	21.420	21.900	21.900	779
2025-07-01	21.100	22.140	21.100	21.510	21.510	590
2025-06-30	21.000	21.490	20.890	20.920	20.920	440
2025-06-27	20.820	20.820	20.820	20.820	20.820	567
2025-06-26	21.700	21.990	20.800	21.000	21.000	453
2025-06-25	20.510	21.500	20.020	20.980	20.980	534
2025-06-24	20.840	20.870	20.560	20.710	20.710	103
2025-06-23	20.750	20.940	20.540	20.540	20.540	479
2025-06-20	20.730	20.730	20.730	20.730	20.730	84
2025-06-18	20.880	20.880	20.880	20.880	20.880	333
2025-06-17	21.190	21.190	20.700	20.930	20.930	132
2025-06-16	20.830	21.230	20.710	20.710	20.710	463
2025-06-13	20.900	20.900	20.900	20.900	20.900	379
2025-06-12	20.570	21.700	20.570	21.490	21.490	310
2025-06-11	21.000	21.140	20.510	21.120	21.120	341
2025-06-10	21.970	21.970	21.150	21.150	21.150	298
2025-06-09	22.140	22.140	20.450	21.980	21.980	194
2025-06-06	20.950	20.950	20.950	20.950	20.950	491
2025-06-05	20.650	20.840	20.350	20.830	20.830	239
2025-06-04	20.820	22.090	20.440	20.440	20.440	1,111
2025-06-03	21.040	21.100	20.640	21.000	21.000	725
2025-06-02	21.200	21.630	20.840	21.040	21.040	767
2025-05-30	21.000	21.000	21.000	21.000	21.000	704
2025-05-29	20.890	21.000	20.840	21.000	21.000	200
2025-05-28	20.720	21.000	20.610	20.790	20.790	556
2025-05-27	20.960	20.960	20.660	20.840	20.840	136
2025-05-26	20.960	20.960	20.960	20.960	20.960	183
2025-05-23	21.340	21.340	21.340	21.340	21.340	323
2025-05-22	20.630	20.850	20.620	20.750	20.750	303
2025-05-21	20.990	20.990	20.600	20.600	20.600	526
2025-05-20	20.540	21.000	20.540	21.000	21.000	209
2025-05-19	20.520	20.520	20.520	20.520	20.520	560
2025-05-16	20.600	20.600	20.600	20.600	20.600	603
2025-05-15	20.880	20.880	20.880	20.880	20.880	399
2025-05-14	20.190	20.990	20.190	20.400	20.400	433
2025-05-13	21.230	21.240	20.050	20.190	20.190	319
2025-05-12	20.150	21.100	20.090	20.100	20.100	340
2025-05-09	20.500	20.500	20.500	20.500	20.500	0
2025-05-06	20.490	21.100	20.170	20.170	20.170	657
2025-05-05	21.410	21.410	20.010	20.500	20.500	695
2025-05-02	21.190	21.190	21.190	21.190	21.190	1,305
2025-04-30	22.750	22.750	22.750	22.750	22.750	1,407
2025-04-29	22.120	22.120	22.120	22.120	22.120	377

← NewerPage 6 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.