CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.050	45.050	45.050	45.050	45.050	116
2026-01-15	44.310	47.500	44.180	45.240	45.240	95
2026-01-14	44.330	47.030	44.330	44.540	44.540	127
2026-01-13	44.950	46.690	43.500	43.500	43.500	334
2026-01-12	43.740	45.800	43.740	44.280	44.280	353
2026-01-09	44.420	44.420	44.420	44.420	44.420	299
2026-01-08	44.790	45.140	43.500	44.450	44.450	98
2026-01-07	44.080	44.560	43.260	44.510	44.510	63
2026-01-06	44.160	45.550	43.640	43.640	43.640	163
2026-01-05	46.460	46.990	44.340	44.340	44.340	137
2026-01-02	46.000	46.000	46.000	46.000	46.000	217
2025-12-30	45.450	45.450	45.450	45.450	45.450	484
2025-12-29	44.410	44.410	40.140	43.000	43.000	205
2025-12-26	42.630	42.630	42.630	42.630	42.630	460
2025-12-23	42.900	42.900	42.900	42.900	42.900	194
2025-12-22	42.210	43.100	41.420	43.090	43.090	293
2025-12-19	43.080	43.080	43.080	43.080	43.080	199
2025-12-18	40.720	41.640	40.260	41.110	41.110	286
2025-12-17	42.000	42.000	39.610	40.300	40.300	147
2025-12-16	42.700	42.700	40.400	41.610	41.610	345
2025-12-15	42.500	42.750	42.180	42.740	42.740	189
2025-12-12	42.770	42.770	42.770	42.770	42.770	398
2025-12-11	41.830	42.690	41.710	41.710	41.710	41
2025-12-10	42.380	42.690	41.540	42.690	42.690	392
2025-12-09	42.220	42.440	39.550	41.960	41.960	360
2025-12-08	43.980	43.980	42.000	42.400	42.400	368
2025-12-05	42.400	42.400	42.400	42.400	42.400	402
2025-12-04	43.000	43.900	42.010	42.900	42.900	337
2025-12-03	41.010	43.000	41.010	43.000	43.000	407
2025-12-02	41.380	41.950	40.610	41.950	41.950	286
2025-12-01	41.420	41.430	40.190	41.270	41.270	783
2025-11-28	40.180	40.180	40.180	40.180	40.180	572
2025-11-27	41.600	41.600	40.000	40.640	40.640	209
2025-11-26	42.000	42.900	40.700	40.700	40.700	24,964
2025-11-25	41.210	42.300	40.030	41.510	41.510	87,549
2025-11-24	39.900	41.990	38.890	40.350	40.350	23,526
2025-11-21	39.120	39.120	39.120	39.120	39.120	46,797
2025-11-19	39.500	39.500	39.500	39.500	39.500	69,194
2025-11-18	39.500	40.190	36.940	38.900	38.900	1,750
2025-11-17	38.350	40.170	37.150	39.070	39.070	41,966
2025-11-14	37.970	37.970	37.970	37.970	37.970	98,046
2025-11-13	36.330	37.050	35.800	36.360	36.360	104,086
2025-11-12	36.470	36.950	35.150	36.510	36.510	127,867
2025-11-11	37.800	37.800	35.850	35.930	35.930	97,259
2025-11-10	36.070	37.080	35.740	36.730	36.730	78,493
2025-11-07	36.810	36.810	36.810	36.810	36.810	102,952
2025-11-06	35.720	36.410	35.050	35.610	35.610	49,170
2025-11-05	34.740	35.740	34.690	35.740	35.740	13,492
2025-11-04	35.320	35.740	34.700	34.740	34.740	7,545
2025-11-03	35.350	35.890	34.840	35.320	35.320	677
2025-10-31	35.210	35.210	35.210	35.210	35.210	715
2025-10-30	37.000	37.010	34.530	35.700	35.700	2,903
2025-10-29	40.790	41.400	40.380	41.170	41.170	4,578
2025-10-28	40.000	41.420	39.020	40.350	40.350	3,879
2025-10-27	38.500	41.220	37.780	38.030	38.030	7,278
2025-10-24	36.000	36.000	36.000	36.000	36.000	8
2025-10-23	35.780	36.200	35.780	35.860	35.860	32
2025-10-22	35.800	36.240	35.760	36.240	36.240	15
2025-10-21	35.800	35.800	35.800	35.800	35.800	2
2025-10-20	36.380	36.380	35.910	35.910	35.910	66

← NewerPage 4 of 4 · 240 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.