CXSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	22.070	22.130	21.500	21.830	21.830	59,707
2026-07-10	22.100	22.100	22.100	22.100	22.100	53,973
2026-07-09	20.800	21.650	20.740	21.650	21.650	43,297
2026-07-08	20.910	21.210	20.860	21.170	21.170	56,741
2026-07-07	20.550	21.000	20.540	21.000	21.000	52,026
2026-07-06	20.530	20.600	20.310	20.600	20.600	55,579
2026-07-03	20.530	20.530	20.530	20.530	20.530	45,906
2026-07-02	19.870	20.180	19.860	20.150	20.150	52,227
2026-07-01	19.710	19.900	19.330	19.900	19.900	71,979
2026-06-30	19.750	19.930	19.640	19.750	19.750	48,801
2026-06-29	19.620	19.820	19.500	19.730	19.730	36,262
2026-06-26	19.590	19.590	19.590	19.590	19.590	35,559
2026-06-25	19.410	19.620	19.300	19.350	19.350	36,729
2026-06-24	19.440	19.620	19.400	19.400	19.400	39,467
2026-06-23	19.400	19.640	19.280	19.580	19.580	41,792
2026-06-22	19.600	19.650	19.370	19.430	19.430	56,516
2026-06-19	19.400	19.400	19.400	19.400	19.400	42,102
2026-06-18	19.020	19.450	18.990	19.350	19.350	46,463
2026-06-17	18.700	19.150	18.630	18.910	18.910	50,297
2026-06-16	18.650	18.780	18.520	18.760	18.760	44,609
2026-06-15	18.700	18.890	18.600	18.600	18.600	52,367
2026-06-12	18.670	18.770	18.530	18.610	18.610	43,482
2026-06-11	18.370	18.790	18.320	18.700	18.700	57,080
2026-06-10	17.930	18.340	17.750	18.200	18.200	53,338
2026-06-09	17.690	18.130	17.680	17.900	17.900	54,623
2026-06-08	17.600	17.710	17.570	17.610	17.610	69,160
2026-06-05	17.630	17.630	17.630	17.630	17.630	65,514
2026-06-03	17.470	17.470	17.470	17.470	17.470	119,620
2026-06-02	17.490	17.830	17.380	17.720	17.720	61,739
2026-06-01	17.800	17.990	17.360	17.440	17.440	107,556
2026-05-29	17.630	17.630	17.630	17.630	17.630	80,412
2026-05-28	17.630	17.640	17.380	17.470	17.470	71,676
2026-05-27	17.710	17.840	17.440	17.590	17.590	76,595
2026-05-26	17.660	17.710	17.480	17.600	17.600	58,610
2026-05-25	17.600	17.690	17.500	17.650	17.650	58,340
2026-05-22	17.490	17.490	17.490	17.490	17.490	84,515
2026-05-21	17.940	17.970	17.660	17.800	17.800	50,775
2026-05-20	17.570	18.070	17.570	17.920	17.920	58,559
2026-05-19	17.670	17.770	17.450	17.510	17.510	59,294
2026-05-18	17.490	17.710	17.340	17.710	17.710	74,995
2026-05-15	17.450	17.450	17.450	17.450	17.450	150,850
2026-05-14	17.430	17.750	17.430	17.600	17.600	56,011
2026-05-13	17.350	17.660	17.260	17.410	17.410	69,789
2026-05-12	17.490	17.540	17.260	17.300	17.300	89,285
2026-05-11	17.890	17.960	17.410	17.470	17.470	104,353
2026-05-08	17.710	17.710	17.710	17.710	17.710	78,356
2026-05-07	17.610	17.610	17.610	17.610	17.610	67,454
2026-05-06	17.630	17.630	17.630	17.630	17.630	62,861
2026-05-05	17.420	17.420	17.420	17.420	17.420	77,921
2026-05-04	17.550	17.760	17.300	17.550	17.550	119,032
2026-04-30	18.120	18.120	18.120	18.120	18.120	90,223
2026-04-29	18.230	18.230	17.720	17.770	17.770	125,243
2026-04-28	18.240	18.360	18.030	18.210	18.210	66,889
2026-04-27	18.450	18.620	18.200	18.300	18.300	69,130
2026-04-24	18.330	18.330	18.330	18.330	18.330	65,045
2026-04-23	18.970	18.980	18.500	18.620	18.620	58,523
2026-04-22	19.040	19.060	18.680	18.850	18.850	70,134
2026-04-20	19.090	19.090	19.090	19.090	19.090	51,770
2026-04-17	19.050	19.050	19.050	19.050	19.050	49,223
2026-04-16	18.870	19.000	18.760	18.860	18.860	60,961

← NewerPage 2 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.