CXSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.840	14.840	14.840	14.840	14.840	56,605
2025-10-16	14.670	14.770	14.540	14.770	14.770	79,582
2025-10-15	14.920	14.930	14.590	14.660	14.660	102,400
2025-10-14	14.920	15.030	14.840	14.900	14.900	57,902
2025-10-13	14.920	15.070	14.860	14.910	14.910	73,878
2025-10-10	14.920	14.920	14.920	14.920	14.920	51,154
2025-10-09	15.000	15.070	14.850	14.930	14.930	67,334
2025-10-08	15.180	15.290	14.960	14.970	14.970	64,107
2025-10-07	15.180	15.280	15.020	15.190	15.190	64,546
2025-10-06	15.080	15.290	14.990	15.240	15.240	71,860
2025-10-03	15.020	15.020	15.020	15.020	15.020	76,494
2025-10-02	15.170	15.230	14.920	15.000	15.000	73,466
2025-10-01	15.150	15.340	15.110	15.270	15.270	80,926
2025-09-30	14.840	15.140	14.820	15.070	15.070	81,231
2025-09-29	14.660	14.870	14.640	14.850	14.850	70,900
2025-09-26	14.680	14.680	14.680	14.680	14.680	51,363
2025-09-25	14.700	14.740	14.300	14.370	14.370	92,915
2025-09-24	14.690	14.780	14.640	14.760	14.760	60,751
2025-09-23	14.410	14.720	14.370	14.600	14.600	71,719
2025-09-22	14.470	14.500	14.170	14.410	14.410	105,158
2025-09-19	14.410	14.410	14.410	14.410	14.410	72,722
2025-09-18	14.200	14.300	14.160	14.300	14.300	73,631
2025-09-17	14.080	14.150	14.000	14.150	14.150	89,386
2025-09-16	13.950	14.080	13.940	14.050	14.050	80,136
2025-09-15	13.950	14.030	13.890	13.940	13.940	202,432
2025-09-12	13.970	13.970	13.970	13.970	13.970	139,799
2025-09-11	14.270	14.290	13.920	13.920	13.920	245,294
2025-09-10	14.350	14.540	14.270	14.270	14.270	77,979
2025-09-09	14.170	14.330	14.100	14.330	14.330	78,881
2025-09-08	14.200	14.240	14.110	14.170	14.170	111,011
2025-09-05	14.160	14.160	14.160	14.160	14.160	96,262
2025-09-04	14.030	14.110	13.930	14.110	14.110	90,856
2025-09-03	14.060	14.080	13.880	14.040	14.040	160,457
2025-09-02	14.260	14.300	13.990	14.050	14.050	125,127
2025-09-01	14.280	14.470	14.160	14.340	14.340	110,794
2025-08-29	14.380	14.380	14.380	14.380	14.380	86,831
2025-08-28	14.100	14.220	14.090	14.110	14.110	75,238
2025-08-27	13.930	14.090	13.870	14.010	14.010	86,356
2025-08-26	13.780	13.930	13.760	13.880	13.880	107,313
2025-08-25	13.760	13.860	13.720	13.760	13.760	91,957
2025-08-22	13.700	13.700	13.700	13.700	13.700	74,763
2025-08-21	13.600	13.680	13.510	13.530	13.530	93,941
2025-08-20	13.640	13.710	13.550	13.640	13.640	98,161
2025-08-19	13.870	13.880	13.500	13.660	13.660	152,999
2025-08-18	13.690	13.930	13.640	13.910	13.910	95,084
2025-08-15	13.810	13.820	13.520	13.610	13.610	198,147
2025-08-14	13.850	14.060	13.780	13.800	13.800	69,291
2025-08-13	13.790	14.100	13.710	13.890	13.890	88,044
2025-08-12	13.490	13.870	13.420	13.830	13.830	122,342
2025-08-11	13.430	13.450	13.310	13.410	13.410	96,576
2025-08-08	13.450	13.450	13.450	13.450	13.450	84,016
2025-08-07	13.380	13.410	13.190	13.300	13.300	133,083
2025-08-06	13.350	13.400	13.250	13.340	13.340	96,169
2025-08-05	13.360	13.450	13.170	13.280	13.280	94,156
2025-08-04	13.450	13.470	13.210	13.360	13.360	156,757
2025-08-01	13.720	13.720	13.720	13.720	13.720	153,276
2025-07-31	13.900	13.920	13.710	13.800	13.800	134,366
2025-07-30	13.780	13.900	13.590	13.800	13.800	124,740
2025-07-29	13.740	13.800	13.620	13.760	13.760	84,781
2025-07-28	13.670	13.780	13.600	13.660	13.660	129,653

← NewerPage 5 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.