CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	47.130	47.130	46.140	46.190	46.190	122
2026-07-10	46.630	46.630	46.630	46.630	46.630	55
2026-07-09	45.910	47.130	45.910	47.040	47.040	22
2026-07-08	46.440	46.440	46.440	46.440	46.440	153
2026-07-07	46.000	46.000	46.000	46.000	46.000	89
2026-07-06	45.760	45.760	45.760	45.760	45.760	192
2026-07-03	45.180	45.180	45.180	45.180	45.180	327
2026-07-02	46.240	46.240	46.240	46.240	46.240	46
2026-07-01	45.620	45.620	45.620	45.620	45.620	68
2026-06-30	46.430	46.430	46.430	46.430	46.430	71
2026-06-29	45.500	45.500	45.500	45.500	45.500	28
2026-06-26	45.450	45.450	45.450	45.450	45.450	1
2026-06-25	44.600	44.600	44.600	44.600	44.600	181
2026-06-24	46.560	46.560	46.560	46.560	46.560	203
2026-06-23	45.810	45.810	45.810	45.810	45.810	110
2026-06-22	45.000	45.000	45.000	45.000	45.000	557
2026-06-19	45.010	45.010	45.010	45.010	45.010	104
2026-06-18	45.520	45.520	45.520	45.520	45.520	36
2026-06-17	45.620	45.620	45.620	45.620	45.620	157
2026-06-16	44.850	44.850	44.850	44.850	44.850	283
2026-06-15	45.990	46.000	44.490	45.880	45.880	297
2026-06-12	45.790	45.990	45.790	45.990	45.990	32
2026-06-11	45.800	45.800	45.800	45.800	45.800	10
2026-06-10	45.990	45.990	45.990	45.990	45.990	66
2026-06-09	45.550	45.550	45.550	45.550	45.550	139
2026-06-08	45.600	45.600	45.600	45.600	45.600	226
2026-06-05	46.170	46.170	46.170	46.170	46.170	111
2026-06-03	47.160	47.160	47.160	47.160	47.160	89
2026-06-02	47.650	47.650	47.650	47.650	47.650	56
2026-06-01	47.650	47.650	47.650	47.650	47.650	149
2026-05-29	48.040	48.040	48.040	48.040	48.040	107
2026-05-28	47.260	47.260	47.260	47.260	47.260	132
2026-05-27	48.260	48.260	48.260	48.260	48.260	58
2026-05-26	48.140	48.140	48.140	48.140	48.140	7
2026-05-25	48.180	48.180	48.180	48.180	48.180	203
2026-05-22	48.000	48.000	48.000	48.000	48.000	26
2026-05-21	48.110	48.110	48.110	48.110	48.110	50
2026-05-20	47.510	47.510	47.510	47.510	47.510	179
2026-05-19	47.880	47.880	47.880	47.880	47.880	8
2026-05-18	48.300	48.300	48.300	48.300	48.300	78
2026-05-15	48.300	48.300	48.300	48.300	48.300	133
2026-05-14	47.890	47.890	47.890	47.890	47.890	37
2026-05-13	47.980	47.980	47.980	47.980	47.980	50
2026-05-12	47.600	47.600	47.600	47.600	47.600	195
2026-05-11	48.250	48.250	47.560	47.560	47.560	68
2026-05-08	48.390	48.390	48.390	48.390	48.390	35
2026-05-07	48.000	48.380	47.610	48.130	48.130	124
2026-05-06	48.320	48.800	48.000	48.000	48.000	217
2026-05-05	48.840	48.860	48.400	48.560	48.560	14
2026-05-04	48.600	49.100	48.360	48.400	48.400	201
2026-04-30	48.590	48.590	48.590	48.590	48.590	41
2026-04-29	49.510	49.510	48.560	48.560	48.560	133
2026-04-28	49.490	49.540	49.490	49.500	49.500	27
2026-04-27	49.220	49.490	49.160	49.160	49.160	76
2026-04-24	49.270	49.270	49.270	49.270	49.270	62
2026-04-23	49.730	50.080	49.370	50.000	50.000	33
2026-04-22	49.610	49.700	49.230	49.230	49.230	19
2026-04-20	49.610	49.610	49.610	49.610	49.610	68
2026-04-17	49.550	49.550	49.550	49.550	49.550	79
2026-04-16	49.990	51.060	49.990	51.060	51.060	75

← NewerPage 2 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.