CEEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	47.300	47.300	47.300	47.300	47.300	278
2026-10-06	46.800	46.800	46.800	46.800	46.800	268
2026-10-05	47.500	47.500	47.500	47.500	47.500	301
2026-10-02	46.130	46.130	46.130	46.130	46.130	146
2026-10-01	46.230	46.230	46.000	46.160	46.160	109
2026-09-28	46.980	46.980	45.690	46.120	46.120	103
2026-09-25	46.000	46.000	46.000	46.000	46.000	79
2026-09-24	48.710	48.710	46.500	46.500	46.500	283
2026-09-23	48.220	48.220	48.220	48.220	48.220	308
2026-09-22	48.260	48.260	48.260	48.260	48.260	250
2026-09-21	46.920	47.530	46.830	47.530	47.530	345
2026-09-18	46.930	46.930	46.930	46.930	46.930	135
2026-09-17	46.990	46.990	46.990	46.990	46.990	46
2026-09-16	47.000	47.000	47.000	47.000	47.000	56
2026-09-15	46.600	46.600	46.600	46.600	46.600	113
2026-09-14	46.450	46.450	46.450	46.450	46.450	209
2026-09-11	46.020	46.020	46.020	46.020	46.020	129
2026-09-10	46.550	46.550	46.550	46.550	46.550	126
2026-09-09	47.400	47.400	46.260	46.260	46.260	121
2026-09-08	47.400	47.400	47.400	47.400	47.400	80
2026-09-07	46.900	46.900	46.900	46.900	46.900	0
2026-09-04	46.990	47.000	46.780	46.900	46.900	67
2026-09-03	46.310	46.590	46.210	46.470	46.470	176
2026-09-02	46.250	46.250	46.250	46.250	46.250	218
2026-09-01	46.390	46.390	46.390	46.390	46.390	71
2026-08-31	46.680	46.680	46.680	46.680	46.680	77
2026-08-28	46.620	46.620	46.620	46.620	46.620	34
2026-08-27	46.910	46.910	46.240	46.470	46.470	57
2026-08-26	46.650	46.650	46.650	46.650	46.650	30
2026-08-25	46.560	46.960	46.450	46.450	46.450	24
2026-08-24	46.200	46.200	46.200	46.200	46.200	31
2026-08-21	46.530	46.530	46.530	46.530	46.530	127
2026-08-20	46.770	46.780	45.890	46.190	46.190	160
2026-08-19	46.200	46.200	46.200	46.200	46.200	51
2026-08-18	45.920	46.010	45.920	46.000	46.000	91
2026-08-17	46.140	46.140	46.140	46.140	46.140	112
2026-08-14	46.380	46.380	46.380	46.380	46.380	135
2026-08-13	46.140	46.140	46.140	46.140	46.140	106
2026-08-12	46.000	46.190	45.810	45.900	45.900	151
2026-08-11	46.030	46.030	46.030	46.030	46.030	53
2026-08-10	45.640	46.700	45.640	46.700	46.700	111
2026-08-07	46.270	46.270	46.270	46.270	46.270	147
2026-08-06	46.000	46.000	46.000	46.000	46.000	73
2026-08-05	46.410	46.410	46.410	46.410	46.410	179
2026-08-04	46.520	46.520	46.520	46.520	46.520	34
2026-08-03	46.860	46.860	46.060	46.830	46.830	238
2026-07-31	46.580	46.580	46.580	46.580	46.580	18
2026-07-30	46.990	46.990	46.580	46.580	46.580	24
2026-07-29	46.780	46.780	46.780	46.780	46.780	159
2026-07-28	46.700	46.980	46.510	46.980	46.980	88
2026-07-27	46.650	46.650	46.650	46.650	46.650	117
2026-07-24	46.900	46.900	46.900	46.900	46.900	11
2026-07-23	47.020	47.450	46.760	46.870	46.870	63
2026-07-22	47.930	47.930	47.020	47.050	47.050	61
2026-07-21	47.040	47.450	46.890	47.450	47.450	40
2026-07-20	47.040	47.570	46.500	46.580	46.580	145
2026-07-17	47.100	47.100	47.100	47.100	47.100	184
2026-07-16	47.060	47.060	47.060	47.060	47.060	30
2026-07-15	47.090	47.100	46.370	46.520	46.520	134
2026-07-14	46.690	47.080	46.250	47.070	47.070	82

Page 1 of 4 · 240 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.