Cerebras Systems Inc. (BVMF:C1RB34)
Brazil · Delayed Price · Currency is BRL 23.91
0.00 (0.00%)
Last updated: Oct 30, 2026, 3:48 PM GMT-3
BVMF:C1RB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.28 | 22.28 | 21.90 | 21.90 | 21.90 | -5.60% | 691 |
| Oct 30, 2026 | 23.42 | 23.42 | 23.06 | 23.20 | 23.20 | -7.79% | 517 |
| Oct 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 5.23% | 1 |
| Oct 28, 2026 | 24.93 | 25.25 | 23.88 | 23.91 | 23.91 | -6.09% | 3,052 |
| Oct 27, 2026 | 24.10 | 25.46 | 24.10 | 25.46 | 25.46 | 7.43% | 126 |
| Oct 26, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 5.05% | 99 |
| Oct 23, 2026 | 22.06 | 22.90 | 22.06 | 22.56 | 22.56 | 2.64% | 1,143 |
| Oct 22, 2026 | 22.22 | 22.30 | 21.98 | 21.98 | 21.98 | -9.55% | 184 |
| Oct 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.29% | 2 |
| Oct 20, 2026 | 23.58 | 24.84 | 23.58 | 23.99 | 23.99 | -2.48% | 85 |
| Oct 19, 2026 | 26.55 | 26.55 | 24.60 | 24.60 | 24.60 | -5.64% | 61 |
| Oct 16, 2026 | 26.31 | 26.31 | 25.87 | 26.07 | 26.07 | -8.91% | 76 |
| Oct 15, 2026 | 27.65 | 28.62 | 27.50 | 28.62 | 28.62 | -0.62% | 87 |
| Oct 14, 2026 | 29.40 | 29.40 | 28.68 | 28.80 | 28.80 | -4.29% | 724 |
| Oct 13, 2026 | 32.82 | 32.82 | 29.39 | 30.09 | 30.09 | -8.32% | 475 |
| Oct 9, 2026 | 33.27 | 33.27 | 32.82 | 32.82 | 32.82 | 0.06% | 114 |
| Oct 8, 2026 | 34.44 | 34.44 | 32.80 | 32.80 | 32.80 | -4.76% | 31 |
| Oct 7, 2026 | 34.75 | 34.76 | 34.44 | 34.44 | 34.44 | -3.26% | 243 |
| Oct 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.52% | 1,000 |
| Oct 5, 2026 | 35.34 | 36.90 | 35.30 | 36.15 | 36.15 | 3.76% | 309 |
| Oct 2, 2026 | 36.00 | 36.00 | 34.84 | 34.84 | 34.84 | -1.47% | 65 |
| Oct 1, 2026 | 37.44 | 38.31 | 35.36 | 35.36 | 35.36 | -4.84% | 65 |
| Sep 30, 2026 | 41.50 | 41.50 | 37.15 | 37.16 | 37.16 | -15.00% | 580 |
| Sep 29, 2026 | 42.76 | 44.15 | 42.76 | 43.72 | 43.72 | 5.10% | 56 |
| Sep 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.76% | 55 |
| Sep 25, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 1.23% | 10 |
| Sep 24, 2026 | 42.01 | 43.16 | 42.01 | 43.15 | 43.15 | 0.58% | 65 |
| Sep 23, 2026 | 43.04 | 43.04 | 42.90 | 42.90 | 42.90 | -1.15% | 7 |
| Sep 22, 2026 | 41.70 | 43.40 | 41.70 | 43.40 | 43.40 | 2.07% | 90 |
| Sep 21, 2026 | 43.16 | 43.16 | 42.30 | 42.52 | 42.52 | 3.20% | 31 |
| Sep 18, 2026 | 41.30 | 41.30 | 41.10 | 41.20 | 41.20 | 1.60% | 110 |
| Sep 17, 2026 | 40.28 | 40.55 | 40.28 | 40.55 | 40.55 | 3.87% | 43 |
| Sep 16, 2026 | 38.55 | 39.24 | 38.55 | 39.04 | 39.04 | 4.61% | 346 |
| Sep 15, 2026 | 38.16 | 38.16 | 37.32 | 37.32 | 37.32 | -0.53% | 257 |
| Sep 14, 2026 | 38.00 | 38.14 | 37.12 | 37.52 | 37.52 | -5.13% | 61 |
| Sep 11, 2026 | 39.60 | 39.72 | 39.32 | 39.55 | 39.55 | 1.83% | 352 |
| Sep 10, 2026 | 39.00 | 39.28 | 38.84 | 38.84 | 38.84 | -3.43% | 348 |
| Sep 9, 2026 | 40.60 | 40.80 | 40.22 | 40.22 | 40.22 | -2.59% | 2,189 |
| Sep 8, 2026 | 41.65 | 41.65 | 41.00 | 41.29 | 41.29 | 5.87% | 2,473 |
| Sep 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.85% | 1 |
| Sep 3, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.58% | 1 |
| Sep 2, 2026 | 36.12 | 37.70 | 36.12 | 37.70 | 37.70 | 4.37% | 23 |