CXSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	19.620	19.620	18.750	18.870	18.870	117,281
2026-04-14	19.790	20.130	19.710	19.800	19.800	49,609
2026-04-13	19.590	19.770	19.350	19.760	19.760	55,376
2026-04-10	19.600	19.600	19.600	19.600	19.600	47,262
2026-04-09	19.230	19.550	19.200	19.490	19.490	46,566
2026-04-08	19.000	19.550	18.930	19.220	19.220	62,713
2026-04-07	18.750	18.910	18.460	18.830	18.830	62,895
2026-04-06	18.500	18.850	18.370	18.750	18.750	75,396
2026-04-02	18.490	18.490	18.490	18.490	18.490	60,068
2026-04-01	18.350	18.550	18.200	18.260	18.260	69,398
2026-03-31	17.550	18.290	17.470	18.220	18.220	63,561
2026-03-30	17.490	17.640	17.360	17.480	17.480	76,958
2026-03-27	17.410	17.410	17.410	17.410	17.410	69,877
2026-03-26	17.780	17.850	17.490	17.580	17.580	58,806
2026-03-25	17.700	17.860	17.570	17.700	17.700	55,040
2026-03-24	17.740	17.860	17.470	17.650	17.650	67,852
2026-03-23	17.610	17.820	17.480	17.700	17.700	68,640
2026-03-20	17.440	17.440	17.440	17.440	17.440	145,177
2026-03-19	18.050	18.250	17.780	18.000	18.000	54,686
2026-03-18	18.310	18.450	18.100	18.170	18.170	46,314
2026-03-17	18.360	18.450	18.250	18.300	18.300	43,552
2026-03-16	18.210	18.480	18.150	18.210	18.210	50,704
2026-03-13	18.110	18.110	18.110	18.110	18.110	55,859
2026-03-12	17.990	18.210	17.780	18.040	18.040	73,879
2026-03-11	17.890	18.120	17.810	18.050	18.050	79,984
2026-03-10	17.760	18.130	17.600	17.940	17.940	113,283
2026-03-09	17.660	17.800	17.500	17.730	17.730	74,394
2026-03-06	17.640	17.640	17.640	17.640	17.640	93,015
2026-03-05	17.700	17.850	17.450	17.580	17.580	106,070
2026-03-04	17.680	17.950	17.520	17.740	17.740	77,791
2026-03-03	17.980	18.060	17.220	17.520	17.520	154,954
2026-03-02	17.800	18.220	17.540	18.060	18.060	129,651
2026-02-27	17.880	17.880	17.880	17.880	17.880	166,065
2026-02-26	18.250	18.650	18.200	18.610	18.610	48,430
2026-02-25	18.390	18.450	18.200	18.200	18.200	52,343
2026-02-24	18.050	18.380	18.010	18.270	18.270	49,277
2026-02-23	18.000	18.090	17.870	17.880	17.880	63,886
2026-02-20	18.010	18.010	18.010	18.010	18.010	75,369
2026-02-19	17.690	18.000	17.620	17.870	17.870	56,700
2026-02-18	18.020	18.180	17.690	17.750	17.750	71,248
2026-02-13	17.990	17.990	17.990	17.990	17.990	72,747
2026-02-12	18.510	18.650	18.250	18.320	18.320	56,064
2026-02-11	18.510	18.600	18.450	18.540	18.540	51,081
2026-02-10	18.300	18.560	18.270	18.500	18.500	49,804
2026-02-09	18.300	18.500	18.160	18.430	18.430	69,963
2026-02-06	18.210	18.210	18.210	18.210	18.210	52,758
2026-02-05	17.970	18.210	17.880	17.970	17.970	54,268
2026-02-04	18.290	18.300	17.770	18.020	18.020	74,307
2026-02-03	17.910	18.370	17.860	18.370	18.370	72,425
2026-02-02	17.340	17.890	17.310	17.890	17.890	99,915
2026-01-30	17.270	17.360	17.180	17.300	17.300	23,883
2026-01-29	17.600	17.700	17.170	17.340	17.340	66,279
2026-01-28	17.360	17.600	17.310	17.600	17.600	60,632
2026-01-27	17.200	17.600	17.200	17.430	17.430	61,212
2026-01-26	17.140	17.230	16.980	17.170	17.170	65,626
2026-01-23	17.260	17.260	17.260	17.260	17.260	75,900
2026-01-22	16.700	17.380	16.630	17.380	17.380	63,372
2026-01-21	16.410	16.690	16.280	16.680	16.680	55,821
2026-01-20	16.220	16.400	16.120	16.400	16.400	51,548
2026-01-19	16.200	16.260	16.060	16.230	16.230	70,748

← NewerPage 3 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.