CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.680	36.680	36.680	36.680	36.680	82
2025-07-24	36.600	37.160	36.600	37.160	37.160	113
2025-07-23	36.090	36.100	35.890	35.890	35.890	84
2025-07-22	36.750	36.750	35.780	35.990	35.990	28
2025-07-21	36.520	36.520	35.820	35.920	35.920	45
2025-07-18	36.350	36.350	36.350	36.350	36.350	95
2025-07-17	36.690	36.690	35.830	35.830	35.830	16
2025-07-16	37.190	37.190	35.480	36.480	36.480	121
2025-07-15	37.000	37.000	36.000	36.980	36.980	163
2025-07-14	36.990	37.480	36.460	36.460	36.460	73
2025-07-11	36.110	36.110	36.110	36.110	36.110	138
2025-07-10	36.420	36.600	36.290	36.600	36.600	71
2025-07-09	36.310	36.470	36.250	36.310	36.310	26
2025-07-08	36.200	36.410	36.070	36.270	36.270	105
2025-07-07	36.700	36.700	35.210	35.210	35.210	156
2025-07-04	36.400	36.400	36.400	36.400	36.400	216
2025-07-03	36.410	37.170	36.020	37.060	37.060	81
2025-07-02	36.630	37.980	36.630	36.630	36.630	246
2025-07-01	36.950	37.500	36.680	36.910	36.910	202
2025-06-30	36.660	36.980	36.610	36.940	36.940	56
2025-06-27	36.980	36.980	36.980	36.980	36.980	27
2025-06-26	36.980	36.980	36.980	36.980	36.980	1
2025-06-25	37.120	37.120	36.510	36.510	36.510	11
2025-06-24	37.520	37.740	36.510	37.060	37.060	101
2025-06-23	36.940	36.960	36.820	36.840	36.840	51
2025-06-20	37.330	37.330	37.330	37.330	37.330	24
2025-06-18	37.110	37.110	37.110	37.110	37.110	1
2025-06-17	37.380	37.380	37.250	37.250	37.250	4
2025-06-16	37.390	37.400	36.950	37.300	37.300	84
2025-06-13	37.190	37.190	37.190	37.190	37.190	79
2025-06-12	37.000	37.290	36.940	37.290	37.290	30
2025-06-11	36.930	37.810	36.830	36.930	36.930	86
2025-06-10	37.000	37.300	36.500	37.300	37.300	90
2025-06-09	36.850	37.320	36.750	37.210	37.210	153
2025-06-06	37.000	37.000	37.000	37.000	37.000	265
2025-06-05	37.330	37.340	37.310	37.320	37.320	51
2025-06-04	37.010	37.390	37.010	37.070	37.070	195
2025-06-03	37.010	37.390	36.760	36.770	36.770	69
2025-06-02	36.940	37.410	36.930	37.410	37.410	134
2025-05-30	37.470	37.470	37.470	37.470	37.470	83
2025-05-29	37.490	37.490	36.870	37.460	37.460	37
2025-05-28	37.300	37.300	36.830	37.260	37.260	47
2025-05-27	37.800	37.800	36.750	37.040	37.040	67
2025-05-26	37.420	37.420	37.420	37.420	37.420	51
2025-05-23	36.950	36.950	36.950	36.950	36.950	33
2025-05-22	36.900	37.370	36.760	36.760	36.760	125
2025-05-21	37.400	37.400	37.000	37.000	37.000	115
2025-05-20	37.020	37.330	37.020	37.180	37.180	17
2025-05-19	37.390	37.390	37.390	37.390	37.390	50
2025-05-16	37.020	37.020	37.020	37.020	37.020	113
2025-05-15	37.350	37.350	37.350	37.350	37.350	95
2025-05-14	37.290	37.480	37.020	37.020	37.020	111
2025-05-13	37.240	37.520	37.210	37.210	37.210	93
2025-05-12	36.710	36.990	36.710	36.990	36.990	6
2025-05-09	37.000	37.000	37.000	37.000	37.000	0
2025-05-06	37.790	37.850	37.780	37.850	37.850	9
2025-05-05	37.000	37.840	37.000	37.820	37.820	48
2025-05-02	37.010	37.010	37.010	37.010	37.010	9
2025-04-30	36.800	36.800	36.800	36.800	36.800	235
2025-04-29	37.360	37.360	37.360	37.360	37.360	51

← NewerPage 6 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.