CXSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.620	13.620	13.620	13.620	13.620	125,081
2025-07-24	13.760	13.820	13.590	13.630	13.630	154,847
2025-07-23	13.770	13.820	13.660	13.740	13.740	138,194
2025-07-22	14.000	14.040	13.680	13.690	13.690	271,807
2025-07-21	14.000	14.100	13.950	14.010	14.010	125,852
2025-07-18	14.050	14.050	14.050	14.050	14.050	129,969
2025-07-17	14.140	14.170	13.900	14.050	14.050	176,453
2025-07-16	14.470	14.500	14.040	14.080	14.080	227,017
2025-07-15	14.520	14.630	14.360	14.440	14.440	94,873
2025-07-14	14.410	14.560	14.390	14.550	14.550	83,287
2025-07-11	14.420	14.420	14.420	14.420	14.420	85,350
2025-07-10	14.390	14.650	14.380	14.600	14.600	70,883
2025-07-09	14.650	14.660	14.390	14.500	14.500	101,079
2025-07-08	14.710	14.710	14.520	14.650	14.650	101,591
2025-07-07	14.940	14.990	14.680	14.720	14.720	108,623
2025-07-04	14.910	14.910	14.910	14.910	14.910	72,187
2025-07-03	14.850	14.920	14.700	14.760	14.760	71,507
2025-07-02	14.830	14.930	14.650	14.770	14.770	75,244
2025-07-01	14.700	14.880	14.680	14.850	14.850	81,268
2025-06-30	14.400	14.700	14.400	14.670	14.670	87,381
2025-06-27	14.510	14.510	14.510	14.510	14.510	77,907
2025-06-26	14.280	14.570	14.240	14.570	14.570	60,347
2025-06-25	14.210	14.250	14.100	14.250	14.250	115,503
2025-06-24	14.270	14.340	14.190	14.270	14.270	65,033
2025-06-23	14.250	14.450	14.160	14.210	14.210	99,211
2025-06-20	14.300	14.300	14.300	14.300	14.300	111,225
2025-06-18	14.470	14.470	14.470	14.470	14.470	138,843
2025-06-17	14.720	14.810	14.540	14.570	14.570	81,364
2025-06-16	14.650	14.860	14.620	14.810	14.810	67,972
2025-06-13	14.650	14.650	14.650	14.650	14.650	66,763
2025-06-12	14.520	14.630	14.430	14.620	14.620	57,784
2025-06-11	14.400	14.540	14.350	14.490	14.490	75,565
2025-06-10	14.780	14.880	14.420	14.480	14.480	115,947
2025-06-09	14.780	14.890	14.540	14.710	14.710	84,103
2025-06-06	14.850	14.850	14.850	14.850	14.850	66,158
2025-06-05	14.700	14.700	14.520	14.620	14.620	75,003
2025-06-04	14.740	14.770	14.560	14.630	14.630	86,789
2025-06-03	14.850	14.920	14.650	14.690	14.690	103,029
2025-06-02	15.080	15.120	14.560	14.770	14.770	189,974
2025-05-30	15.000	15.000	15.000	15.000	15.000	121,018
2025-05-29	15.280	15.300	15.050	15.060	15.060	56,150
2025-05-28	15.500	15.500	15.260	15.270	15.270	47,565
2025-05-27	15.470	15.470	15.470	15.470	15.470	46,280
2025-05-26	15.100	15.100	15.100	15.100	15.100	50,265
2025-05-23	15.250	15.250	15.250	15.250	15.250	58,375
2025-05-22	15.400	15.480	15.100	15.180	15.180	54,909
2025-05-21	15.500	15.500	15.280	15.460	15.460	45,566
2025-05-20	15.350	15.490	15.230	15.400	15.400	53,061
2025-05-19	15.320	15.320	15.320	15.320	15.320	53,517
2025-05-16	15.370	15.370	15.370	15.370	15.370	64,609
2025-05-15	15.430	15.430	15.430	15.430	15.430	87,660
2025-05-14	15.400	15.400	15.400	15.400	15.400	58,796
2025-05-13	15.120	15.170	14.940	15.040	15.040	96,664
2025-05-12	15.100	15.150	14.950	15.080	15.080	75,759
2025-05-09	15.060	15.060	15.060	15.060	15.060	0
2025-05-06	15.790	15.810	15.350	15.730	15.730	69,430
2025-05-05	15.750	15.950	15.650	15.760	15.760	58,430
2025-05-02	15.900	15.900	15.900	15.900	15.900	61,339
2025-04-30	16.360	16.360	16.360	16.360	16.360	64,820
2025-04-29	16.140	16.140	16.140	16.140	16.140	97,211

← NewerPage 6 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.