CXSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.630	16.820	16.510	16.700	16.700	57,962
2025-04-25	16.700	16.700	16.700	16.700	16.700	49,236
2025-04-24	16.110	16.470	16.100	16.410	16.410	44,817
2025-04-23	15.870	16.170	15.870	16.120	16.120	47,597
2025-04-22	15.780	15.900	15.720	15.880	15.880	53,577
2025-04-17	15.830	15.830	15.830	15.830	15.830	36,556
2025-04-16	15.690	15.710	15.520	15.550	15.550	37,802
2025-04-15	15.360	15.890	15.360	15.650	15.650	45,623
2025-04-14	15.250	15.590	15.120	15.560	15.560	48,793
2025-04-11	15.300	15.300	15.300	15.300	15.300	43,278
2025-04-10	15.460	15.490	15.020	15.170	15.170	52,187
2025-04-09	14.980	15.670	14.980	15.650	15.650	61,160
2025-04-08	14.890	15.280	14.790	15.030	15.030	60,238
2025-04-07	15.010	15.200	14.710	14.800	14.800	170,655
2025-04-04	15.130	15.130	15.130	15.130	15.130	66,014
2025-04-03	15.240	15.240	15.240	15.240	15.240	55,838
2025-04-02	15.240	15.240	15.240	15.240	15.240	59,041
2025-04-01	15.030	15.030	15.030	15.030	15.030	67,303
2025-03-31	14.950	14.950	14.950	14.950	14.950	71,730
2025-03-28	15.280	15.280	15.280	15.280	15.280	42,392
2025-03-27	15.150	15.280	15.080	15.240	15.240	45,275
2025-03-26	14.850	15.160	14.790	15.130	15.130	62,406
2025-03-25	14.990	15.050	14.760	14.850	14.850	126,290
2025-03-24	15.150	15.230	14.920	14.980	14.980	88,298
2025-03-21	15.170	15.170	15.170	15.170	15.170	122,045
2025-03-20	15.620	15.620	14.930	15.250	15.250	125,000
2025-03-19	15.700	15.900	15.520	15.650	15.650	51,687
2025-03-18	15.940	15.990	15.610	15.810	15.810	46,113
2025-03-17	15.850	16.020	15.730	16.000	16.000	45,998
2025-03-14	15.770	15.770	15.770	15.770	15.770	44,841
2025-03-13	15.130	15.340	15.000	15.300	15.300	36,485
2025-03-12	15.250	15.330	14.960	15.150	15.150	54,751
2025-03-11	15.400	15.490	15.080	15.220	15.220	55,304
2025-03-10	15.800	15.980	15.110	15.320	15.320	83,938
2025-03-07	16.070	16.070	16.070	16.070	16.070	59,772
2025-03-06	15.830	16.150	15.700	15.890	15.890	67,849
2025-03-05	15.200	15.810	15.060	15.810	15.810	43,458
2025-02-28	15.140	15.140	15.140	15.140	15.140	47,145
2025-02-27	15.160	15.470	15.110	15.270	15.270	34,895
2025-02-26	15.470	15.540	15.200	15.200	15.200	38,689
2025-02-25	15.530	15.680	15.420	15.500	15.500	36,189
2025-02-24	15.630	15.800	15.470	15.610	15.610	44,149
2025-02-21	15.690	15.690	15.690	15.690	15.690	48,717
2025-02-20	15.340	15.510	15.060	15.350	15.350	39,376
2025-02-19	15.200	15.450	15.030	15.350	15.350	42,407
2025-02-18	14.900	15.420	14.850	15.190	15.190	57,394
2025-02-17	14.750	14.970	14.680	14.780	14.780	64,555
2025-02-14	14.700	14.700	14.700	14.700	14.700	94,920
2025-02-13	14.400	14.800	14.350	14.800	14.800	45,203
2025-02-12	14.420	14.600	14.210	14.450	14.450	55,533
2025-02-11	14.520	14.650	14.420	14.470	14.470	46,295
2025-02-10	14.430	14.670	14.430	14.500	14.500	51,377
2025-02-07	14.430	14.430	14.430	14.430	14.430	65,252
2025-02-06	14.830	14.960	14.530	14.750	14.750	49,716
2025-02-05	14.600	14.900	14.580	14.900	14.900	41,973
2025-02-04	14.930	14.950	14.560	14.720	14.720	51,952
2025-02-03	14.680	15.000	14.600	14.820	14.820	54,456
2025-01-31	14.680	14.680	14.680	14.680	14.680	48,370
2025-01-30	14.590	14.800	14.540	14.730	14.730	43,238
2025-01-29	14.930	14.980	14.570	14.590	14.590	45,062

← NewerPage 7 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.