CEBR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	28.600	28.740	28.000	28.400	28.400	297
2026-10-06	27.720	28.600	27.720	28.330	28.330	205
2026-10-05	27.520	28.730	27.520	28.200	28.200	752
2026-10-02	27.790	27.790	27.790	27.790	27.790	159
2026-10-01	27.720	27.840	27.260	27.600	27.600	636
2026-09-28	27.860	27.860	27.860	27.860	27.860	179
2026-09-25	27.900	27.900	27.900	27.900	27.900	136
2026-09-24	27.990	28.540	27.750	28.540	28.540	256
2026-09-23	27.800	27.800	27.800	27.800	27.800	165
2026-09-22	27.770	28.780	27.750	28.740	28.740	75
2026-09-21	27.460	28.580	27.460	28.000	28.000	163
2026-09-18	27.500	27.500	27.500	27.500	27.500	224
2026-09-17	27.490	27.790	27.380	27.790	27.790	180
2026-09-16	27.210	27.760	27.160	27.440	27.440	364
2026-09-15	27.270	27.490	26.970	27.050	27.050	354
2026-09-14	27.210	27.700	27.000	27.000	27.000	488
2026-09-11	27.290	27.290	27.290	27.290	27.290	564
2026-09-10	27.850	29.490	27.610	28.030	28.030	665
2026-09-09	28.010	28.020	27.560	27.600	27.600	218
2026-09-08	27.100	29.460	27.100	27.500	27.500	506
2026-09-07	27.400	27.400	27.400	27.400	27.400	0
2026-09-04	27.720	28.100	27.100	27.400	27.400	512
2026-09-03	27.260	27.920	27.110	27.520	27.520	408
2026-09-02	27.000	27.460	26.940	26.940	26.940	615
2026-09-01	27.170	27.370	27.000	27.000	27.000	652
2026-08-31	27.540	27.820	27.030	27.280	27.280	1,156
2026-08-28	27.600	27.600	27.600	27.600	27.600	315
2026-08-27	27.990	27.990	27.350	27.700	27.700	213
2026-08-26	27.990	27.990	27.220	27.850	27.850	193
2026-08-25	27.490	28.000	27.100	27.990	27.990	524
2026-08-24	27.360	27.770	27.050	27.700	27.700	557
2026-08-21	27.340	27.340	27.340	27.340	27.340	288
2026-08-20	27.270	27.280	27.000	27.000	27.000	196
2026-08-19	27.270	27.280	26.660	27.210	27.210	226
2026-08-18	27.000	27.190	26.800	27.100	27.100	204
2026-08-17	26.980	27.340	26.800	26.800	26.800	546
2026-08-14	27.430	27.430	27.430	27.430	27.430	250
2026-08-13	27.780	27.860	27.110	27.430	27.430	266
2026-08-12	27.120	27.970	27.100	27.500	27.500	151
2026-08-11	26.800	29.300	26.610	27.490	27.490	940
2026-08-10	27.610	27.990	26.860	27.260	27.260	470
2026-08-07	27.330	27.330	27.330	27.330	27.330	219
2026-08-06	27.650	28.190	27.000	27.210	27.210	1,052
2026-08-05	27.690	28.190	27.210	27.980	27.980	387
2026-08-04	28.230	28.230	27.320	27.320	27.320	690
2026-08-03	27.550	28.370	27.200	27.480	27.480	878
2026-07-31	28.000	28.000	28.000	28.000	28.000	364
2026-07-30	27.980	28.370	27.600	27.910	27.910	1,152
2026-07-29	28.720	28.960	27.510	27.550	27.550	821
2026-07-28	29.930	30.330	28.560	28.730	28.730	343
2026-07-27	28.380	29.900	28.240	29.630	29.630	562
2026-07-24	28.370	28.370	28.370	28.370	28.370	342
2026-07-23	28.520	28.990	28.090	28.100	28.100	269
2026-07-22	28.080	28.790	27.020	28.200	28.200	328
2026-07-21	28.800	29.390	28.000	28.000	28.000	544
2026-07-20	29.400	30.310	28.860	29.100	29.100	838
2026-07-17	30.000	30.000	30.000	30.000	30.000	468
2026-07-16	28.510	28.980	28.510	28.930	28.930	354
2026-07-15	28.800	28.980	28.450	28.570	28.570	497
2026-07-14	29.080	29.260	28.530	28.530	28.530	428

Page 1 of 4 · 240 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.