CXSE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	20.800	21.100	20.620	20.980	20.980	68,393
2026-10-06	20.750	21.340	20.560	20.790	20.790	77,461
2026-10-05	20.630	21.250	20.230	20.550	20.550	136,390
2026-10-02	20.540	20.540	20.540	20.540	20.540	66,083
2026-10-01	19.960	19.990	19.690	19.910	19.910	77,495
2026-09-30	19.930	19.930	19.930	19.930	19.930	0
2026-09-28	20.580	20.590	20.090	20.180	20.180	53,825
2026-09-25	20.530	20.530	20.530	20.530	20.530	40,743
2026-09-24	20.200	20.450	20.050	20.430	20.430	40,324
2026-09-23	20.420	20.430	20.030	20.220	20.220	52,789
2026-09-22	20.510	20.630	20.310	20.420	20.420	50,861
2026-09-21	20.640	20.830	20.390	20.540	20.540	54,707
2026-09-18	20.630	20.630	20.630	20.630	20.630	40,270
2026-09-17	20.560	20.750	20.210	20.520	20.520	38,612
2026-09-16	20.170	20.490	20.010	20.450	20.450	44,039
2026-09-15	20.070	20.310	20.010	20.190	20.190	58,652
2026-09-14	19.800	20.100	19.410	20.050	20.050	63,565
2026-09-11	19.830	19.830	19.830	19.830	19.830	80,167
2026-09-10	19.900	20.330	19.710	20.300	20.300	55,081
2026-09-09	20.200	20.300	19.710	19.840	19.840	65,461
2026-09-08	20.180	20.310	19.730	20.300	20.300	76,686
2026-09-04	19.980	19.980	19.980	19.980	19.980	60,570
2026-09-03	19.950	20.300	19.660	19.860	19.860	70,802
2026-09-02	19.520	19.800	19.200	19.790	19.790	61,667
2026-09-01	19.400	19.630	19.200	19.340	19.340	76,589
2026-08-31	19.500	19.520	19.250	19.460	19.460	60,575
2026-08-28	19.300	19.300	19.300	19.300	19.300	61,023
2026-08-27	19.250	19.450	19.130	19.330	19.330	43,524
2026-08-26	19.220	19.240	19.000	19.190	19.190	53,394
2026-08-25	18.750	19.200	18.650	19.200	19.200	53,853
2026-08-24	18.250	18.790	18.110	18.790	18.790	64,554
2026-08-21	18.310	18.310	18.310	18.310	18.310	57,664
2026-08-20	18.080	18.330	17.990	18.250	18.250	65,425
2026-08-19	18.140	18.210	17.980	18.080	18.080	68,461
2026-08-18	17.970	18.140	17.920	18.000	18.000	87,192
2026-08-17	18.050	18.080	17.800	17.960	17.960	157,013
2026-08-14	17.930	17.930	17.930	17.930	17.930	157,351
2026-08-13	18.590	18.630	18.040	18.120	18.120	107,390
2026-08-12	18.460	18.620	18.340	18.530	18.530	89,013
2026-08-11	19.000	19.110	18.290	18.380	18.380	156,374
2026-08-10	18.930	18.930	18.930	18.930	18.930	90,393
2026-08-07	19.400	19.400	19.400	19.400	19.400	82,911
2026-08-06	19.430	19.710	19.360	19.620	19.620	62,371
2026-08-05	19.750	19.860	19.350	19.370	19.370	81,173
2026-08-04	19.580	19.880	19.290	19.780	19.780	88,108
2026-08-03	20.410	20.450	19.710	19.840	19.840	198,026
2026-07-31	20.200	20.200	20.200	20.200	20.200	58,759
2026-07-30	20.440	20.630	20.030	20.160	20.160	74,037
2026-07-29	20.510	20.680	20.230	20.410	20.410	49,258
2026-07-28	20.780	21.000	20.470	20.560	20.560	57,577
2026-07-27	21.300	21.370	20.520	20.770	20.770	84,031
2026-07-24	21.280	21.280	21.280	21.280	21.280	99,527
2026-07-23	22.430	22.440	21.950	22.420	22.420	41,948
2026-07-22	21.740	22.370	21.300	22.360	22.360	67,781
2026-07-21	22.310	22.340	22.080	22.340	22.340	44,132
2026-07-20	22.250	22.520	21.910	22.270	22.270	48,847
2026-07-17	22.110	22.110	22.110	22.110	22.110	38,477
2026-07-16	22.170	22.480	22.050	22.300	22.300	42,025
2026-07-15	22.110	22.290	21.840	22.130	22.130	48,112
2026-07-14	21.770	22.110	21.770	22.010	22.010	44,251

Page 1 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.