EBR:CFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	13.00	13.00	12.10	12.55	12.55	-3.46%	15,829
Jun 9, 2026	13.25	13.50	13.00	13.00	13.00	-2.62%	57,284
Jun 8, 2026	13.40	13.50	13.30	13.35	13.35	-0.74%	2,156
Jun 5, 2026	13.80	13.80	13.45	13.45	13.45	-1.10%	6,625
Jun 4, 2026	13.40	14.00	13.40	13.60	13.60	1.12%	3,840
Jun 3, 2026	13.60	13.80	13.30	13.45	13.45	-1.10%	3,089
Jun 2, 2026	13.95	14.00	13.55	13.60	13.60	-2.16%	4,449
Jun 1, 2026	13.95	14.50	13.60	13.90	13.90	3.35%	20,890
May 29, 2026	13.10	13.85	12.85	13.45	13.45	8.91%	58,762
May 28, 2026	12.00	12.35	12.00	12.35	12.35	2.49%	2,162
May 27, 2026	12.10	12.20	12.00	12.05	12.05	1.26%	6,523
May 26, 2026	11.90	11.90	11.75	11.90	11.90	-	577
May 25, 2026	12.00	12.00	11.80	11.90	11.90	0.85%	1,602
May 22, 2026	11.80	11.95	11.80	11.80	11.80	-1.67%	4,243
May 21, 2026	12.00	12.00	11.90	12.00	12.00	2.13%	1,511
May 20, 2026	11.85	12.35	11.75	11.75	11.75	2.62%	17,766
May 19, 2026	11.55	11.70	11.40	11.45	11.45	2.23%	700
May 18, 2026	11.50	11.70	11.50	11.55	11.20	-1.28%	3,734
May 15, 2026	11.75	11.75	11.60	11.70	11.35	-0.43%	717
May 14, 2026	11.70	11.75	11.50	11.75	11.39	1.29%	1,794
May 13, 2026	11.75	11.75	11.55	11.60	11.25	-1.28%	863
May 12, 2026	11.75	11.75	11.60	11.75	11.39	-	74
May 11, 2026	11.65	11.75	11.60	11.75	11.39	0.43%	1,142
May 8, 2026	11.70	11.80	11.65	11.70	11.35	-0.85%	3,586
May 7, 2026	11.80	11.80	11.65	11.80	11.44	1.29%	1,897
May 6, 2026	11.40	11.70	11.40	11.65	11.30	2.19%	5,552
May 5, 2026	11.40	11.55	11.40	11.40	11.05	-	629
May 4, 2026	11.40	11.55	11.40	11.40	11.05	0.44%	1,298
Apr 30, 2026	11.15	11.40	11.15	11.35	11.01	1.79%	746
Apr 29, 2026	11.20	11.25	11.15	11.15	10.81	-	665
Apr 28, 2026	11.25	11.25	11.15	11.15	10.81	-0.45%	268
Apr 27, 2026	11.35	11.35	11.15	11.20	10.86	-1.32%	1,147
Apr 24, 2026	11.20	11.40	11.20	11.35	11.01	0.44%	453
Apr 23, 2026	11.20	11.35	11.20	11.30	10.96	0.89%	1,315
Apr 22, 2026	11.30	11.45	11.20	11.20	10.86	-0.88%	496
Apr 21, 2026	11.35	11.35	11.30	11.30	10.96	0.89%	431
Apr 20, 2026	11.55	11.60	11.20	11.20	10.86	-	3,297
Apr 17, 2026	11.25	11.35	11.00	11.20	10.86	0.90%	1,536
Apr 16, 2026	11.40	11.55	11.05	11.10	10.76	-2.63%	2,425
Apr 15, 2026	11.35	11.60	11.35	11.40	11.05	-0.44%	1,426
Apr 14, 2026	11.35	11.45	11.25	11.45	11.10	0.88%	509
Apr 13, 2026	11.40	11.50	11.25	11.35	11.01	-3.40%	2,912
Apr 10, 2026	11.55	11.75	11.40	11.75	11.39	2.17%	4,836
Apr 9, 2026	10.95	11.65	10.95	11.50	11.15	5.50%	5,130
Apr 8, 2026	10.85	11.00	10.80	10.90	10.57	2.35%	8,671
Apr 7, 2026	10.70	10.85	10.65	10.65	10.33	1.43%	2,425
Apr 2, 2026	10.40	10.95	10.40	10.50	10.18	-	3,215
Apr 1, 2026	10.50	10.70	10.40	10.50	10.18	3.45%	3,373
Mar 31, 2026	10.00	10.25	9.96	10.15	9.84	1.70%	2,117
Mar 30, 2026	10.05	10.10	9.90	9.98	9.68	-1.19%	3,399