CXSE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 14.900 | 15.030 | 14.780 | 14.950 | 14.950 | 34,206 |
| 2025-01-27 | 14.710 | 15.030 | 14.710 | 14.960 | 14.960 | 45,503 |
| 2025-01-24 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 37,209 |
| 2025-01-23 | 14.450 | 14.840 | 14.380 | 14.750 | 14.750 | 46,561 |
| 2025-01-22 | 14.540 | 14.770 | 14.420 | 14.540 | 14.540 | 40,172 |
| 2025-01-21 | 14.450 | 14.590 | 14.350 | 14.580 | 14.580 | 42,160 |
| 2025-01-20 | 14.480 | 14.620 | 14.420 | 14.480 | 14.480 | 56,023 |
| 2025-01-17 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 74,327 |
| 2025-01-16 | 14.380 | 14.480 | 14.200 | 14.300 | 14.300 | 35,619 |
| 2025-01-15 | 14.200 | 14.490 | 14.150 | 14.450 | 14.450 | 43,284 |
| 2025-01-14 | 14.140 | 14.300 | 13.990 | 14.120 | 14.120 | 47,435 |
| 2025-01-13 | 14.160 | 14.190 | 14.020 | 14.160 | 14.160 | 50,095 |
| 2025-01-10 | 14.110 | 14.110 | 14.110 | 14.110 | 14.110 | 41,458 |
| 2025-01-09 | 14.090 | 14.290 | 14.050 | 14.290 | 14.290 | 35,868 |
| 2025-01-08 | 14.210 | 14.270 | 14.040 | 14.090 | 14.090 | 47,326 |
| 2025-01-07 | 14.180 | 14.350 | 14.160 | 14.170 | 14.170 | 47,846 |
| 2025-01-06 | 13.990 | 14.140 | 13.850 | 14.030 | 14.030 | 80,628 |
| 2025-01-03 | 14.310 | 14.310 | 14.310 | 14.310 | 14.310 | 99,164 |
| 2025-01-02 | 14.410 | 14.490 | 14.080 | 14.410 | 14.410 | 113,888 |
| 2024-12-30 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 99,306 |
| 2024-12-27 | 14.680 | 14.680 | 14.680 | 14.680 | 14.680 | 71,106 |
| 2024-12-26 | 14.800 | 14.990 | 14.450 | 14.500 | 14.500 | 88,315 |
| 2024-12-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 79,531 |
| 2024-12-20 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 75,444 |
| 2024-12-19 | 15.490 | 15.790 | 15.390 | 15.600 | 15.600 | 40,566 |
| 2024-12-18 | 15.900 | 16.000 | 15.300 | 15.490 | 15.490 | 49,090 |
| 2024-12-17 | 15.430 | 16.000 | 15.400 | 15.900 | 15.900 | 39,259 |
| 2024-12-16 | 15.660 | 15.770 | 15.370 | 15.370 | 15.370 | 48,216 |
| 2024-12-13 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 41,360 |
| 2024-12-12 | 16.410 | 16.440 | 15.650 | 15.800 | 15.800 | 55,547 |
| 2024-12-11 | 15.950 | 16.510 | 15.710 | 16.480 | 16.480 | 53,975 |
| 2024-12-10 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.