CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.780	37.370	36.780	37.300	37.300	112
2025-04-25	36.820	36.820	36.820	36.820	36.820	61
2025-04-24	36.810	37.370	36.810	37.370	37.370	58
2025-04-23	37.380	37.380	36.810	37.370	37.370	20
2025-04-22	37.400	37.400	36.810	37.390	37.390	22
2025-04-17	37.380	37.380	37.380	37.380	37.380	117
2025-04-16	37.410	37.460	36.800	37.400	37.400	40
2025-04-15	37.730	37.730	36.810	36.810	36.810	18
2025-04-14	36.770	37.210	36.770	36.800	36.800	70
2025-04-11	36.060	36.060	36.060	36.060	36.060	39
2025-04-10	37.300	37.300	37.000	37.000	37.000	89
2025-04-09	37.000	37.400	37.000	37.150	37.150	78
2025-04-08	37.510	37.810	36.520	36.520	36.520	29
2025-04-07	37.400	37.780	37.170	37.170	37.170	84
2025-04-04	37.500	37.500	37.500	37.500	37.500	21
2025-04-03	37.700	37.700	37.700	37.700	37.700	79
2025-04-02	37.650	37.650	37.650	37.650	37.650	265
2025-04-01	40.000	40.000	40.000	40.000	40.000	288
2025-03-31	38.290	38.290	37.550	38.040	38.040	261
2025-03-28	37.910	37.910	37.910	37.910	37.910	231
2025-03-27	38.020	38.200	38.020	38.180	38.180	110
2025-03-26	37.690	38.240	37.680	38.030	38.030	7
2025-03-25	38.150	38.170	37.680	38.100	38.100	202
2025-03-24	38.480	38.490	37.680	37.680	37.680	105
2025-03-21	37.820	37.820	37.820	37.820	37.820	63
2025-03-20	37.630	38.500	37.630	38.490	38.490	57
2025-03-19	37.620	37.620	37.620	37.620	37.620	1
2025-03-18	38.390	38.450	38.390	38.390	38.390	32
2025-03-17	37.270	38.420	37.270	37.620	37.620	105
2025-03-14	37.320	37.320	37.320	37.320	37.320	144
2025-03-13	37.810	38.280	37.200	37.500	37.500	341
2025-03-12	38.240	38.480	37.810	38.280	38.280	140
2025-03-11	37.880	38.490	37.880	38.300	38.300	145
2025-03-10	38.500	38.500	38.500	38.500	38.500	28
2025-03-07	38.500	38.500	38.500	38.500	38.500	45
2025-03-06	38.000	38.090	37.820	38.090	38.090	32
2025-03-05	38.170	38.170	38.100	38.100	38.100	2
2025-02-28	37.990	37.990	37.990	37.990	37.990	84
2025-02-27	37.610	37.920	37.600	37.600	37.600	46
2025-02-26	37.940	37.940	37.940	37.940	37.940	1
2025-02-25	38.230	38.230	37.360	37.610	37.610	71
2025-02-24	37.880	38.220	37.710	37.890	37.890	79
2025-02-21	38.220	38.220	38.220	38.220	38.220	5
2025-02-20	37.560	37.880	37.560	37.880	37.880	18
2025-02-19	38.190	38.190	37.580	37.700	37.700	25
2025-02-18	37.990	38.090	37.540	37.540	37.540	63
2025-02-17	37.990	38.090	37.360	38.090	38.090	32
2025-02-14	37.710	37.710	37.710	37.710	37.710	58
2025-02-13	37.510	37.800	37.500	37.500	37.500	13
2025-02-12	37.210	37.940	37.210	37.580	37.580	23
2025-02-11	37.250	37.700	37.200	37.700	37.700	139
2025-02-10	38.200	38.200	38.200	38.200	38.200	2
2025-02-07	38.190	38.190	38.190	38.190	38.190	41
2025-02-06	38.250	38.290	37.790	37.790	37.790	10
2025-02-05	37.980	38.490	37.900	38.280	38.280	120
2025-02-04	38.390	38.550	38.000	38.550	38.550	31
2025-02-03	38.440	38.440	38.010	38.010	38.010	5
2025-01-31	38.450	38.450	38.450	38.450	38.450	33
2025-01-30	38.440	38.500	38.390	38.500	38.500	28
2025-01-29	38.000	38.300	37.610	38.300	38.300	34

← NewerPage 7 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.