CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	36.030	36.030	36.030	36.030	36.030	6
2025-10-16	35.880	36.290	35.850	35.880	35.880	84
2025-10-15	35.790	36.500	35.790	36.000	36.000	39
2025-10-14	35.820	36.160	35.760	36.160	36.160	20
2025-10-13	36.270	36.360	36.270	36.360	36.360	13
2025-10-10	36.020	36.020	36.020	36.020	36.020	11
2025-10-09	36.000	37.130	36.000	36.100	36.100	137
2025-10-08	36.060	36.490	36.060	36.490	36.490	9
2025-10-07	36.430	36.430	36.200	36.210	36.210	75
2025-10-06	36.740	36.740	35.840	36.500	36.500	94
2025-10-03	35.870	35.870	35.870	35.870	35.870	68
2025-10-02	37.010	37.580	35.500	36.950	36.950	506
2025-10-01	37.600	37.600	36.820	37.590	37.590	130
2025-09-30	37.110	37.470	36.720	37.470	37.470	99
2025-09-29	36.690	36.800	36.330	36.330	36.330	47
2025-09-26	36.650	36.650	36.650	36.650	36.650	134
2025-09-25	36.700	36.890	36.700	36.860	36.860	34
2025-09-24	36.710	36.900	36.660	36.660	36.660	49
2025-09-23	36.750	36.750	36.750	36.750	36.750	3
2025-09-22	36.950	37.150	36.770	36.770	36.770	55
2025-09-19	36.950	36.950	36.950	36.950	36.950	13
2025-09-18	37.270	37.280	36.620	36.620	36.620	192
2025-09-17	36.900	36.960	36.750	36.950	36.950	97
2025-09-16	36.940	36.940	36.900	36.900	36.900	8
2025-09-15	36.940	36.940	36.660	36.750	36.750	154
2025-09-12	36.550	36.550	36.550	36.550	36.550	57
2025-09-11	36.820	37.000	36.790	36.920	36.920	60
2025-09-10	37.000	37.000	36.820	36.820	36.820	26
2025-09-09	36.750	37.010	36.750	36.930	36.930	34
2025-09-08	36.780	37.050	36.780	37.000	37.000	35
2025-09-05	36.960	36.960	36.960	36.960	36.960	183
2025-09-04	36.660	37.240	36.500	36.500	36.500	86
2025-09-03	36.740	36.740	36.500	36.730	36.730	22
2025-09-02	36.570	36.570	36.570	36.570	36.570	3
2025-09-01	36.580	36.890	35.400	36.810	36.810	275
2025-08-29	36.660	36.660	36.660	36.660	36.660	131
2025-08-28	37.210	37.210	36.830	36.830	36.830	79
2025-08-27	37.070	37.070	36.850	36.850	36.850	64
2025-08-26	37.340	37.340	36.820	36.880	36.880	37
2025-08-25	37.350	37.350	37.290	37.290	37.290	16
2025-08-22	37.280	37.280	37.280	37.280	37.280	3
2025-08-21	37.260	37.290	36.790	36.790	36.790	30
2025-08-20	36.600	36.900	36.600	36.900	36.900	33
2025-08-19	36.900	36.900	36.650	36.650	36.650	13
2025-08-18	36.830	37.200	36.820	37.000	37.000	59
2025-08-15	36.920	36.920	36.860	36.860	36.860	29
2025-08-14	36.750	36.750	36.040	36.340	36.340	67
2025-08-13	37.090	37.100	36.410	36.410	36.410	48
2025-08-12	36.500	36.860	36.500	36.770	36.770	40
2025-08-11	36.800	36.800	36.300	36.700	36.700	12
2025-08-08	36.340	36.340	36.340	36.340	36.340	92
2025-08-07	36.680	36.890	36.680	36.890	36.890	10
2025-08-06	36.120	36.590	35.940	36.110	36.110	102
2025-08-05	36.510	36.510	35.290	35.410	35.410	125
2025-08-04	36.330	36.520	36.330	36.500	36.500	33
2025-08-01	36.500	36.500	36.500	36.500	36.500	77
2025-07-31	36.540	36.540	36.300	36.300	36.300	11
2025-07-30	36.090	36.870	36.090	36.580	36.580	103
2025-07-29	36.160	36.500	36.130	36.500	36.500	29
2025-07-28	37.240	37.240	36.140	36.400	36.400	117

← NewerPage 5 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.