CEAB3.SACEAB3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.40 | $10.73 | $10.37 | $10.48 | 7.55M |
| 1/13/2026 | $10.46 | $10.58 | $10.27 | $10.27 | 6.11M |
| 1/12/2026 | $10.75 | $10.77 | $10.43 | $10.51 | 7.06M |
| 1/9/2026 | $10.76 | $11.00 | $10.65 | $10.79 | 11.28M |
| 1/8/2026 | $10.46 | $10.69 | $10.35 | $10.68 | 9.72M |
| 1/7/2026 | $10.64 | $10.66 | $10.10 | $10.46 | 30.59M |
| 1/6/2026 | $10.58 | $10.76 | $10.31 | $10.69 | 21.46M |
| 1/5/2026 | $12.42 | $12.84 | $10.34 | $10.46 | 31.67M |
| 1/2/2026 | $12.83 | $12.91 | $12.41 | $12.41 | 7.63M |
| 12/30/2025 | $12.57 | $12.95 | $12.57 | $12.76 | 5.84M |
| 12/29/2025 | $12.62 | $12.71 | $12.43 | $12.44 | 3.24M |
| 12/26/2025 | $12.66 | $12.82 | $12.54 | $12.69 | 2.49M |
| 12/23/2025 | $12.45 | $13.27 | $12.44 | $13.16 | 9.32M |
| 12/22/2025 | $12.82 | $12.84 | $12.36 | $12.37 | 5.63M |
| 12/19/2025 | $12.97 | $13.12 | $12.74 | $12.74 | 8.85M |
| 12/18/2025 | $12.95 | $12.98 | $12.68 | $12.92 | 5.97M |
| 12/17/2025 | $13.04 | $13.19 | $12.64 | $12.89 | 13.17M |
| 12/16/2025 | $13.62 | $13.63 | $13.05 | $13.17 | 15.92M |
| 12/15/2025 | $13.75 | $14.20 | $13.65 | $13.85 | 15.49M |
| 12/12/2025 | $13.59 | $13.93 | $13.41 | $13.54 | 11.67M |
| 12/11/2025 | $13.51 | $13.70 | $13.31 | $13.50 | 10.66M |
| 12/10/2025 | $14.16 | $14.16 | $13.46 | $13.51 | 20.46M |
| 12/9/2025 | $13.92 | $14.20 | $13.30 | $14.07 | 18.87M |
| 12/8/2025 | $14.44 | $14.50 | $13.82 | $14.09 | 21.02M |
| 12/5/2025 | $15.00 | $15.58 | $14.10 | $14.26 | 32.24M |
| 12/4/2025 | $17.13 | $17.41 | $15.48 | $15.48 | 73.56M |
| 12/3/2025 | $17.33 | $17.48 | $16.80 | $17.02 | 4.81M |
| 12/2/2025 | $17.07 | $17.76 | $17.02 | $17.32 | 5.05M |
| 12/1/2025 | $17.77 | $17.94 | $16.92 | $17.00 | 4.95M |
| 11/28/2025 | $18.66 | $18.74 | $17.65 | $17.76 | 4.48M |
| 11/27/2025 | $18.40 | $18.73 | $18.40 | $18.70 | 1.62M |
| 11/26/2025 | $18.17 | $18.65 | $18.08 | $18.50 | 4.62M |
| 11/25/2025 | $17.70 | $18.32 | $17.61 | $18.24 | 3.29M |
| 11/24/2025 | $17.06 | $17.70 | $17.06 | $17.60 | 2.48M |
| 11/21/2025 | $16.83 | $17.28 | $16.61 | $17.10 | 2.96M |
| 11/19/2025 | $17.13 | $17.27 | $16.93 | $16.93 | 1.95M |
| 11/18/2025 | $16.83 | $17.41 | $16.66 | $17.15 | 1.99M |
| 11/17/2025 | $17.40 | $17.52 | $16.98 | $17.05 | 1.97M |
| 11/14/2025 | $16.96 | $17.95 | $16.95 | $17.47 | 2.47M |
| 11/13/2025 | $17.43 | $17.54 | $16.79 | $17.09 | 2.76M |
| 11/12/2025 | $17.78 | $18.20 | $17.36 | $17.47 | 3.17M |
| 11/11/2025 | $16.97 | $18.20 | $16.92 | $18.06 | 6.13M |
| 11/10/2025 | $16.69 | $16.97 | $16.41 | $16.82 | 4.58M |
| 11/7/2025 | $16.31 | $17.24 | $16.31 | $16.58 | 6.68M |
| 11/6/2025 | $17.30 | $17.46 | $16.39 | $16.39 | 5.59M |
| 11/5/2025 | $16.40 | $17.56 | $15.98 | $17.34 | 9.52M |
| 11/4/2025 | $15.75 | $16.16 | $15.72 | $15.98 | 3.51M |
| 11/3/2025 | $16.30 | $16.45 | $15.76 | $15.86 | 4.00M |
| 10/31/2025 | $16.61 | $16.77 | $15.99 | $16.25 | 4.49M |
| 10/30/2025 | $16.45 | $16.87 | $16.34 | $16.52 | 2.66M |
| 10/29/2025 | $16.41 | $16.72 | $16.40 | $16.65 | 3.12M |
| 10/28/2025 | $16.78 | $16.82 | $15.83 | $16.32 | 6.96M |
| 10/27/2025 | $16.86 | $17.08 | $16.58 | $16.88 | 1.73M |
| 10/24/2025 | $16.90 | $17.07 | $16.56 | $16.69 | 1.94M |
| 10/23/2025 | $16.90 | $17.06 | $16.67 | $16.74 | 2.40M |
| 10/22/2025 | $17.13 | $17.22 | $16.60 | $16.62 | 2.51M |
| 10/21/2025 | $17.05 | $17.19 | $16.68 | $17.12 | 2.01M |
| 10/20/2025 | $16.68 | $17.44 | $16.66 | $17.05 | 4.88M |
| 10/17/2025 | $16.18 | $16.85 | $16.14 | $16.59 | 3.94M |