CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	50.930	50.930	48.440	48.460	48.460	137
2026-04-14	48.960	51.220	48.960	50.930	50.930	195
2026-04-13	50.680	51.580	50.010	50.010	50.010	33
2026-04-10	50.170	50.170	50.170	50.170	50.170	167
2026-04-09	49.780	49.800	49.780	49.800	49.800	45
2026-04-08	48.200	49.800	48.200	48.500	48.500	120
2026-04-07	47.510	48.130	47.300	48.100	48.100	115
2026-04-06	48.070	48.430	47.510	48.100	48.100	123
2026-04-02	48.070	48.070	48.070	48.070	48.070	172
2026-04-01	47.120	48.990	47.120	47.980	47.980	202
2026-03-31	52.430	52.430	47.530	48.000	48.000	18
2026-03-30	48.100	52.440	46.980	52.440	52.440	149
2026-03-27	48.100	48.100	48.100	48.100	48.100	33
2026-03-26	47.750	47.760	46.940	46.940	46.940	34
2026-03-25	47.380	47.750	47.360	47.750	47.750	66
2026-03-24	46.950	47.730	46.700	47.390	47.390	34
2026-03-23	46.730	47.750	45.570	46.680	46.680	149
2026-03-20	46.260	46.260	46.260	46.260	46.260	188
2026-03-19	48.010	48.010	46.940	47.770	47.770	60
2026-03-18	47.790	48.010	46.780	48.010	48.010	146
2026-03-17	46.010	48.000	46.010	46.430	46.430	236
2026-03-16	47.000	47.280	46.020	46.270	46.270	171
2026-03-13	47.050	47.050	47.050	47.050	47.050	116
2026-03-12	46.770	47.400	46.680	46.730	46.730	60
2026-03-11	47.150	47.250	46.880	46.880	46.880	97
2026-03-10	50.490	51.490	47.230	47.880	47.880	115
2026-03-09	47.800	52.000	47.000	50.840	50.840	85
2026-03-06	47.900	47.900	47.900	47.900	47.900	85
2026-03-05	46.590	47.980	46.380	46.380	46.380	174
2026-03-04	46.000	48.890	46.000	48.890	48.890	279
2026-03-03	49.940	49.940	46.560	49.920	49.920	47
2026-03-02	47.490	52.160	46.280	52.160	52.160	247
2026-02-27	45.730	45.730	45.730	45.730	45.730	131
2026-02-26	47.490	48.000	45.680	45.680	45.680	47
2026-02-25	46.340	48.190	45.410	45.450	45.450	185
2026-02-24	45.460	46.050	44.750	46.050	46.050	143
2026-02-23	45.990	46.650	44.240	44.880	44.880	242
2026-02-20	45.990	45.990	45.990	45.990	45.990	200
2026-02-19	45.840	47.000	45.780	45.780	45.780	131
2026-02-18	45.850	46.950	45.840	46.210	46.210	66
2026-02-13	45.840	45.840	45.840	45.840	45.840	159
2026-02-12	47.440	47.870	45.100	45.720	45.720	106
2026-02-11	45.610	47.900	45.130	46.400	46.400	78
2026-02-10	46.850	47.000	45.080	45.110	45.110	107
2026-02-09	45.650	48.810	45.040	46.800	46.800	323
2026-02-06	45.190	45.190	45.190	45.190	45.190	48
2026-02-05	45.040	46.100	45.040	45.600	45.600	158
2026-02-04	46.720	47.750	44.520	47.750	47.750	152
2026-02-03	45.210	47.500	44.070	46.250	46.250	544
2026-02-02	45.500	45.510	44.040	44.040	44.040	348
2026-01-30	45.500	45.510	44.140	45.330	45.330	26
2026-01-29	44.000	45.120	43.060	44.750	44.750	237
2026-01-28	43.360	44.730	42.950	43.980	43.980	162
2026-01-27	43.790	43.790	42.280	43.300	43.300	272
2026-01-26	43.310	43.850	41.680	42.560	42.560	336
2026-01-23	43.760	43.760	43.760	43.760	43.760	148
2026-01-22	45.340	45.680	42.940	43.810	43.810	170
2026-01-21	43.770	46.040	43.770	43.770	43.770	164
2026-01-20	45.490	46.200	44.110	46.140	46.140	101
2026-01-19	45.000	47.390	44.130	44.130	44.130	157

← NewerPage 3 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.