CEBR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.940	21.940	21.300	21.490	21.490	581
2025-04-25	21.630	21.630	21.630	21.630	21.630	488
2025-04-24	21.900	21.980	21.360	21.700	21.700	500
2025-04-23	21.200	21.950	21.200	21.730	21.730	369
2025-04-22	21.300	21.790	21.220	21.440	21.440	690
2025-04-17	20.850	20.850	20.850	20.850	20.850	628
2025-04-16	20.530	20.850	20.200	20.820	20.820	1,231
2025-04-15	20.500	20.540	20.000	20.000	20.000	392
2025-04-14	19.990	20.790	19.900	20.270	20.270	771
2025-04-11	20.000	20.000	20.000	20.000	20.000	829
2025-04-10	19.750	20.290	19.560	19.590	19.590	519
2025-04-09	19.990	19.990	19.360	19.730	19.730	217
2025-04-08	19.730	19.820	19.300	19.820	19.820	356
2025-04-07	19.740	19.740	19.390	19.650	19.650	603
2025-04-04	19.700	19.700	19.700	19.700	19.700	579
2025-04-03	19.350	19.980	19.300	19.910	19.910	467
2025-04-02	19.750	19.750	19.750	19.750	19.750	393
2025-04-01	20.050	20.050	20.050	20.050	20.050	594
2025-03-31	19.900	20.090	19.310	19.790	19.790	579
2025-03-28	19.750	19.750	19.750	19.750	19.750	429
2025-03-27	19.800	20.000	19.560	19.800	19.800	553
2025-03-26	19.770	20.190	19.520	19.750	19.750	575
2025-03-25	19.690	19.810	19.180	19.790	19.790	395
2025-03-24	18.850	19.790	18.850	19.130	19.130	1,556
2025-03-21	18.450	18.450	18.450	18.450	18.450	246
2025-03-20	18.580	18.890	18.320	18.550	18.550	779
2025-03-19	18.630	18.920	18.380	18.570	18.570	425
2025-03-18	18.390	18.930	18.390	18.630	18.630	353
2025-03-17	18.950	18.950	18.390	18.390	18.390	396
2025-03-14	18.840	18.840	18.840	18.840	18.840	554
2025-03-13	18.180	18.180	17.890	18.150	18.150	278
2025-03-12	18.170	18.240	18.000	18.000	18.000	444
2025-03-11	18.300	18.470	18.000	18.000	18.000	391
2025-03-10	18.300	18.490	18.130	18.390	18.390	620
2025-03-07	18.130	18.130	18.130	18.130	18.130	619
2025-03-06	18.050	18.550	18.020	18.190	18.190	1,165
2025-03-05	18.040	18.290	17.650	17.910	17.910	1,214
2025-02-28	18.010	18.010	18.010	18.010	18.010	717
2025-02-27	17.650	17.890	17.520	17.520	17.520	632
2025-02-26	17.580	17.960	17.580	17.630	17.630	469
2025-02-25	17.570	17.790	17.510	17.610	17.610	324
2025-02-24	17.900	17.920	17.320	17.660	17.660	328
2025-02-21	17.620	17.620	17.620	17.620	17.620	261
2025-02-20	17.470	17.770	17.470	17.720	17.720	537
2025-02-19	17.430	17.830	17.430	17.600	17.600	203
2025-02-18	17.510	17.700	17.350	17.350	17.350	461
2025-02-17	17.500	17.990	17.460	17.530	17.530	413
2025-02-14	17.780	17.780	17.780	17.780	17.780	375
2025-02-13	17.410	17.560	17.410	17.530	17.530	168
2025-02-12	17.560	17.620	17.320	17.500	17.500	476
2025-02-11	17.830	17.830	17.500	17.550	17.550	498
2025-02-10	17.770	18.000	17.500	17.660	17.660	482
2025-02-07	17.550	17.550	17.550	17.550	17.550	612
2025-02-06	17.610	17.850	17.550	17.740	17.740	403
2025-02-05	17.730	17.920	17.530	17.690	17.690	454
2025-02-04	17.450	17.700	17.450	17.550	17.550	260
2025-02-03	17.640	18.300	17.480	17.480	17.480	492
2025-01-31	17.500	17.500	17.500	17.500	17.500	678
2025-01-30	17.800	18.630	17.310	17.740	17.740	624
2025-01-29	17.500	18.010	17.210	17.640	17.640	323

← NewerPage 7 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.