CEBR6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 17.220 | 17.680 | 17.220 | 17.340 | 17.340 | 290 |
| 2025-01-27 | 17.130 | 17.560 | 17.080 | 17.210 | 17.210 | 799 |
| 2025-01-24 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 174 |
| 2025-01-23 | 17.430 | 17.450 | 17.170 | 17.240 | 17.240 | 111 |
| 2025-01-22 | 17.160 | 17.370 | 17.010 | 17.350 | 17.350 | 205 |
| 2025-01-21 | 17.510 | 17.510 | 17.300 | 17.300 | 17.300 | 31 |
| 2025-01-20 | 16.930 | 17.500 | 16.930 | 17.000 | 17.000 | 381 |
| 2025-01-17 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 421 |
| 2025-01-16 | 17.140 | 17.400 | 16.910 | 17.400 | 17.400 | 123 |
| 2025-01-15 | 16.920 | 17.240 | 16.910 | 16.990 | 16.990 | 390 |
| 2025-01-14 | 16.890 | 17.110 | 16.780 | 16.990 | 16.990 | 531 |
| 2025-01-13 | 17.080 | 17.100 | 16.900 | 16.900 | 16.900 | 302 |
| 2025-01-10 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 317 |
| 2025-01-09 | 17.140 | 17.460 | 17.100 | 17.300 | 17.300 | 370 |
| 2025-01-08 | 17.570 | 17.570 | 16.950 | 17.320 | 17.320 | 580 |
| 2025-01-07 | 17.490 | 17.780 | 17.380 | 17.480 | 17.480 | 949 |
| 2025-01-06 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 889 |
| 2025-01-03 | 17.370 | 17.370 | 17.370 | 17.370 | 17.370 | 476 |
| 2025-01-02 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 638 |
| 2024-12-30 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 496 |
| 2024-12-27 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 496 |
| 2024-12-26 | 16.790 | 17.230 | 16.760 | 17.050 | 17.050 | 520 |
| 2024-12-23 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 703 |
| 2024-12-20 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 795 |
| 2024-12-19 | 16.360 | 16.360 | 16.360 | 16.360 | 16.360 | 965 |
| 2024-12-18 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 644 |
| 2024-12-17 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 610 |
| 2024-12-16 | 17.110 | 17.110 | 16.820 | 16.900 | 16.900 | 680 |
| 2024-12-13 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 615 |
| 2024-12-12 | 17.190 | 17.190 | 16.970 | 17.100 | 17.100 | 1,176 |
| 2024-12-11 | 17.190 | 17.600 | 17.070 | 17.550 | 17.550 | 608 |
| 2024-12-10 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 0 |
← NewerPage 8 of 8 · 452 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.