CEEB5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 49.990 | 53.550 | 42.550 | 50.000 | 50.000 | 595 |
| 2025-10-28 | 45.440 | 55.000 | 45.440 | 46.000 | 46.000 | 501 |
| 2025-10-27 | 39.990 | 51.490 | 39.990 | 44.990 | 44.990 | 764 |
| 2025-10-20 | 34.100 | 34.100 | 34.100 | 34.100 | 34.100 | 1 |
| 2025-10-16 | 34.050 | 34.050 | 34.050 | 34.050 | 34.050 | 1 |
| 2025-10-15 | 38.790 | 38.790 | 38.790 | 38.790 | 38.790 | 25 |
| 2025-10-09 | 35.960 | 35.960 | 35.960 | 35.960 | 35.960 | 4 |
| 2025-10-07 | 33.800 | 33.800 | 33.800 | 33.800 | 33.800 | 20 |
| 2025-10-06 | 29.370 | 29.370 | 29.370 | 29.370 | 29.370 | 27 |
| 2025-10-02 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 10 |
| 2025-10-01 | 40.360 | 40.360 | 40.360 | 40.360 | 40.360 | 7 |
| 2025-09-30 | 36.720 | 36.720 | 35.100 | 35.100 | 35.100 | 20 |
| 2025-09-24 | 36.700 | 36.700 | 36.700 | 36.700 | 36.700 | 5 |
| 2025-09-19 | 42.100 | 42.100 | 42.100 | 42.100 | 42.100 | 2 |
| 2025-09-18 | 41.950 | 42.500 | 41.950 | 42.500 | 42.500 | 4 |
| 2025-09-17 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 4 |
| 2025-09-15 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 1 |
| 2025-09-10 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 9 |
| 2025-09-05 | 39.390 | 39.390 | 39.390 | 39.390 | 39.390 | 1 |
| 2025-09-03 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 25 |
| 2025-09-02 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 18 |
| 2025-09-01 | 36.010 | 36.010 | 36.010 | 36.010 | 36.010 | 1 |
| 2025-08-25 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 22 |
| 2025-08-22 | 39.990 | 39.990 | 39.990 | 39.990 | 39.990 | 1 |
| 2025-08-21 | 39.990 | 39.990 | 39.990 | 39.990 | 39.990 | 1 |
| 2025-08-18 | 34.700 | 34.700 | 34.700 | 34.700 | 34.700 | 1 |
| 2025-08-04 | 42.500 | 42.500 | 42.500 | 42.500 | 42.500 | 10 |
| 2025-07-30 | 36.350 | 36.350 | 36.350 | 36.350 | 36.350 | 2 |
| 2025-07-18 | 42.500 | 42.500 | 42.500 | 42.500 | 42.500 | 10 |
| 2025-07-17 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 1 |
| 2025-07-11 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 2 |
| 2025-07-10 | 40.490 | 42.450 | 40.490 | 41.000 | 41.000 | 6 |
| 2025-07-09 | 42.450 | 42.450 | 42.450 | 42.450 | 42.450 | 10 |
| 2025-07-08 | 37.010 | 37.010 | 35.000 | 36.080 | 36.080 | 15 |
| 2025-07-07 | 37.500 | 44.000 | 37.010 | 44.000 | 44.000 | 83 |
| 2025-07-04 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 2 |
| 2025-07-03 | 42.490 | 42.490 | 42.490 | 42.490 | 42.490 | 1 |
| 2025-07-02 | 44.500 | 46.000 | 42.500 | 42.500 | 42.500 | 30 |
| 2025-07-01 | 40.570 | 41.490 | 38.000 | 38.000 | 38.000 | 13 |
| 2025-06-30 | 40.000 | 41.400 | 40.000 | 41.400 | 41.400 | 11 |
| 2025-06-18 | 42.890 | 42.890 | 42.890 | 42.890 | 42.890 | 11 |
| 2025-06-17 | 37.350 | 37.350 | 37.350 | 37.350 | 37.350 | 46 |
| 2025-06-16 | 36.950 | 36.950 | 36.950 | 36.950 | 36.950 | 2 |
| 2025-06-13 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1 |
| 2025-06-12 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 1 |
| 2025-06-11 | 43.970 | 43.970 | 41.260 | 41.260 | 41.260 | 32 |
| 2025-06-09 | 35.350 | 35.350 | 35.350 | 35.350 | 35.350 | 214 |
| 2025-06-06 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 1 |
| 2025-06-05 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 5 |
| 2025-06-04 | 37.900 | 38.990 | 37.890 | 38.990 | 38.990 | 44 |
| 2025-05-30 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1 |
| 2025-05-27 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 2 |
| 2025-05-21 | 37.370 | 37.370 | 37.370 | 37.370 | 37.370 | 6 |
| 2025-05-19 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 25 |
| 2025-05-15 | 36.090 | 36.090 | 36.090 | 36.090 | 36.090 | 65 |
| 2025-05-12 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 64 |
| 2025-05-07 | 40.180 | 40.180 | 40.180 | 40.180 | 40.180 | 0 |
| 2025-05-05 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1 |
| 2025-05-02 | 35.330 | 35.330 | 35.330 | 35.330 | 35.330 | 86 |
| 2025-04-29 | 36.010 | 36.010 | 36.010 | 36.010 | 36.010 | 5 |
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.