Cotação atual, histórico e gráfico do papel: CEAB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CEAB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2026	0,20%	0,02	9,81	9,69	9,56	9,88	62M	9.497
22/06/2026	-1,21%	-0,12	9,79	9,94	9,79	10,25	67M	14.590
19/06/2026	2,06%	0,20	9,91	9,70	9,54	9,97	77M	10.332
18/06/2026	-3,77%	-0,38	9,71	10,15	9,71	10,32	112M	15.401
17/06/2026	-2,13%	-0,22	10,09	10,41	10,02	10,50	69M	11.912
16/06/2026	-4,54%	-0,49	10,31	10,69	10,21	10,74	109M	16.547
15/06/2026	-1,46%	-0,16	10,80	11,30	10,61	11,48	110M	17.439
12/06/2026	-2,32%	-0,26	10,96	11,00	10,81	11,29	82M	13.903
11/06/2026	2,37%	0,26	11,22	10,98	10,61	11,27	94M	16.515
10/06/2026	-2,06%	-0,23	10,96	11,10	10,72	11,14	76M	10.721
09/06/2026	-0,36%	-0,04	11,19	11,39	11,10	11,63	55M	10.814
08/06/2026	-1,23%	-0,14	11,23	11,32	11,05	11,39	71M	13.075
05/06/2026	3,84%	0,42	11,37	10,82	10,80	11,52	118M	14.254
03/06/2026	-4,45%	-0,51	10,95	11,18	10,72	11,19	93M	15.197
02/06/2026	1,15%	0,13	11,46	11,40	11,30	11,59	38M	7.915
01/06/2026	-2,16%	-0,25	11,33	11,70	11,30	11,77	53M	14.110
29/05/2026	1,22%	0,14	11,58	11,45	11,20	11,58	65M	8.877
28/05/2026	0,53%	0,06	11,44	11,48	11,21	11,65	65M	7.933
27/05/2026	0,09%	0,01	11,38	11,66	11,31	11,72	61M	8.393
26/05/2026	-4,77%	-0,57	11,37	11,80	11,27	11,85	102M	13.820
25/05/2026	6,70%	0,75	11,94	11,39	11,30	11,98	100M	11.653
22/05/2026	0,18%	0,02	11,19	11,14	11,06	11,51	106M	14.120
21/05/2026	0,18%	0,02	11,17	11,11	10,81	11,33	63M	10.300
20/05/2026	5,79%	0,61	11,15	10,66	10,66	11,30	105M	14.044
19/05/2026	-4,70%	-0,52	10,54	10,80	10,48	10,99	59M	10.238
18/05/2026	0,64%	0,07	11,06	11,02	10,87	11,23	64M	9.960
15/05/2026	-0,54%	-0,06	10,99	10,65	10,64	11,07	90M	14.305
14/05/2026	5,84%	0,61	11,05	10,58	10,58	11,13	100M	15.596
13/05/2026	-4,83%	-0,53	10,44	10,78	10,28	11,18	188M	25.155
12/05/2026	-2,83%	-0,32	10,97	11,19	10,85	11,36	80M	12.870
11/05/2026	-7,69%	-0,94	11,29	12,15	11,29	12,15	119M	17.007
08/05/2026	1,58%	0,19	12,23	12,18	12,00	12,43	92M	15.462
07/05/2026	-1,95%	-0,24	12,04	12,35	11,86	12,50	99M	15.156
06/05/2026	7,06%	0,81	12,28	11,94	11,86	13,03	306M	33.870
05/05/2026	2,87%	0,32	11,47	11,21	11,14	11,47	86M	17.085
04/05/2026	-1,50%	-0,17	11,15	11,23	11,09	11,46	76M	16.923
30/04/2026	3,28%	0,36	11,32	11,17	11,10	11,39	73M	12.440
29/04/2026	-3,44%	-0,39	10,96	11,20	10,88	11,28	101M	24.776
28/04/2026	1,34%	0,15	11,35	11,10	10,91	11,35	67M	18.045
27/04/2026	-3,03%	-0,35	11,20	11,59	11,12	11,66	96M	20.552
24/04/2026	-1,62%	-0,19	11,55	11,78	11,41	11,81	99M	16.461
23/04/2026	-5,85%	-0,73	11,74	12,46	11,70	12,52	117M	13.802
22/04/2026	-3,93%	-0,51	12,47	12,97	12,39	12,97	65M	12.383
20/04/2026	-2,19%	-0,29	12,98	13,25	12,88	13,26	66M	10.887
17/04/2026	1,69%	0,22	13,27	13,47	13,27	13,80	116M	16.544
16/04/2026	-1,14%	-0,15	13,05	13,28	12,97	13,50	61M	10.218
15/04/2026	-0,08%	-0,01	13,20	13,08	12,70	13,25	107M	18.793
14/04/2026	-2,08%	-0,28	13,21	13,49	13,00	13,74	91M	14.073
13/04/2026	-0,81%	-0,11	13,49	13,35	13,11	13,70	121M	19.276
10/04/2026	2,33%	0,31	13,60	13,42	13,22	13,83	281M	18.131
09/04/2026	5,06%	0,64	13,29	12,68	12,56	13,39	120M	18.497
08/04/2026	7,02%	0,83	12,65	12,70	12,50	12,88	123M	20.654
07/04/2026	-1,17%	-0,14	11,82	11,91	11,46	11,98	111M	13.295
06/04/2026	-0,66%	-0,08	11,96	12,14	11,73	12,22	59M	10.378
02/04/2026	-1,39%	-0,17	12,04	11,79	11,55	12,56	123M	16.366
01/04/2026	0,91%	0,11	12,21	12,20	11,94	12,47	133M	15.963
31/03/2026	5,40%	0,62	12,10	11,78	11,66	12,18	90M	18.788
30/03/2026	-4,33%	-0,52	11,48	12,28	11,39	12,28	133M	17.854
27/03/2026	-1,48%	-0,18	12,00	12,15	11,66	12,42	107M	16.996
26/03/2026	-1,85%	-0,23	12,18	12,14	12,03	12,43	70M	15.642
25/03/2026	3,94%	0,47	12,41	12,25	12,12	12,63	110M	21.475
24/03/2026	0,34%	0,04	11,94	11,76	11,52	12,08	56M	11.347
23/03/2026	5,97%	0,67	11,90	11,56	11,49	12,00	74M	15.201
20/03/2026	-0,88%	-0,10	11,23	11,27	11,00	11,33	71M	9.699
19/03/2026	0,35%	0,04	11,33	10,97	10,75	11,59	93M	21.683
18/03/2026	-2,76%	-0,32	11,29	11,46	11,25	11,69	77M	15.725
17/03/2026	0,87%	0,10	11,61	11,53	11,43	11,86	94M	15.836
16/03/2026	3,51%	0,39	11,51	11,51	11,20	11,72	92M	14.059
13/03/2026	-1,85%	-0,21	11,12	11,48	10,96	11,68	160M	23.107
12/03/2026	-6,44%	-0,78	11,33	11,88	11,32	11,92	85M	15.056
11/03/2026	0,75%	0,09	12,11	11,86	11,70	12,26	81M	11.463
10/03/2026	5,90%	0,67	12,02	11,52	11,27	12,41	186M	25.290
09/03/2026	-3,81%	-0,45	11,35	11,66	11,14	11,80	124M	17.099
06/03/2026	-0,92%	-0,11	11,80	11,81	11,62	12,07	78M	14.418
05/03/2026	-1,89%	-0,23	11,91	12,06	11,67	12,29	113M	19.852
04/03/2026	0,41%	0,05	12,14	12,32	12,09	12,67	131M	14.785
03/03/2026	-5,32%	-0,68	12,09	12,41	11,69	12,41	179M	21.343
02/03/2026	-1,31%	-0,17	12,77	12,69	12,44	12,95	83M	11.868
27/02/2026	-2,49%	-0,33	12,94	13,12	12,81	13,18	107M	16.274
26/02/2026	3,43%	0,44	13,27	12,87	12,87	13,52	137M	17.130
25/02/2026	1,42%	0,18	12,83	12,95	12,33	13,45	251M	23.643
24/02/2026	-1,79%	-0,23	12,65	12,99	12,40	13,00	144M	18.042
23/02/2026	-1,53%	-0,20	12,88	13,06	12,75	13,12	83M	14.545
20/02/2026	-1,58%	-0,21	13,08	13,13	12,57	13,18	132M	15.964
19/02/2026	2,47%	0,32	13,29	12,97	12,91	13,30	95M	12.916
18/02/2026	0,86%	0,11	12,97	13,00	12,85	13,17	50M	8.298
13/02/2026	1,10%	0,14	12,86	12,51	12,22	12,86	100M	14.171
12/02/2026	-1,17%	-0,15	12,72	12,91	12,57	13,02	63M	10.396
11/02/2026	2,14%	0,27	12,87	12,81	12,76	13,22	131M	22.434
10/02/2026	-3,23%	-0,42	12,60	13,00	12,55	13,08	88M	13.591
09/02/2026	-0,15%	-0,02	13,02	13,12	12,80	13,20	89M	14.274
06/02/2026	3,00%	0,38	13,04	12,90	12,65	13,33	206M	33.298
05/02/2026	1,52%	0,19	12,66	12,55	12,53	13,04	110M	15.736
04/02/2026	-0,24%	-0,03	12,47	12,36	12,16	12,85	151M	20.950
03/02/2026	0,40%	0,05	12,50	12,67	12,43	13,09	180M	25.649
02/02/2026	4,36%	0,52	12,45	12,00	11,94	12,50	160M	19.253
30/01/2026	-0,75%	-0,09	11,93	11,92	11,74	12,37	112M	20.198
29/01/2026	-3,84%	-0,48	12,02	12,74	11,87	12,76	311M	23.552
28/01/2026	8,60%	0,99	12,50	11,68	11,65	12,67	240M	36.602
27/01/2026	2,22%	0,25	11,51	11,49	11,34	11,69	146M	23.331
26/01/2026	-0,97%	-0,11	11,26	11,49	11,10	11,50	96M	17.676
23/01/2026	2,43%	0,27	11,37	11,38	11,25	11,74	173M	21.897
22/01/2026	1,93%	0,21	11,10	11,01	10,86	11,53	175M	30.375
21/01/2026	7,93%	0,80	10,89	10,27	10,24	10,98	226M	33.893
20/01/2026	4,34%	0,42	10,09	9,65	9,53	10,28	129M	16.413
19/01/2026	1,68%	0,16	9,67	9,50	9,44	9,67	55M	9.869
16/01/2026	-4,33%	-0,43	9,51	9,96	9,44	10,02	134M	23.203
15/01/2026	-5,15%	-0,54	9,94	10,56	9,94	10,56	118M	17.952
14/01/2026	2,04%	0,21	10,48	10,40	10,37	10,73	80M	15.831
13/01/2026	-2,28%	-0,24	10,27	10,46	10,27	10,58	63M	12.415
12/01/2026	-2,59%	-0,28	10,51	10,75	10,43	10,77	75M	14.018
09/01/2026	1,03%	0,11	10,79	10,76	10,65	11,00	122M	21.771
08/01/2026	2,10%	0,22	10,68	10,46	10,35	10,69	103M	15.782
07/01/2026	-2,15%	-0,23	10,46	10,64	10,10	10,66	320M	26.718
06/01/2026	2,20%	0,23	10,69	10,58	10,31	10,76	227M	30.156
05/01/2026	-15,71%	-1,95	10,46	12,42	10,34	12,84	352M	42.381
02/01/2026	-2,74%	-0,35	12,41	12,83	12,41	12,91	95M	14.623
30/12/2025	2,57%	0,32	12,76	12,57	12,57	12,95	75M	12.931
29/12/2025	-1,97%	-0,25	12,44	12,62	12,43	12,71	40M	6.292
26/12/2025	-3,57%	-0,47	12,69	12,66	12,54	12,82	31M	6.210
23/12/2025	6,39%	0,79	13,16	12,45	12,44	13,27	120M	15.741
22/12/2025	-2,90%	-0,37	12,37	12,82	12,36	12,84	70M	10.154
19/12/2025	-1,39%	-0,18	12,74	12,97	12,74	13,12	114M	12.758
18/12/2025	0,23%	0,03	12,92	12,95	12,68	12,98	76M	10.037
17/12/2025	-2,13%	-0,28	12,89	13,04	12,64	13,19	169M	17.627
16/12/2025	-4,91%	-0,68	13,17	13,62	13,05	13,63	212M	17.950
15/12/2025	2,29%	0,31	13,85	13,75	13,65	14,20	215M	23.846
12/12/2025	0,30%	0,04	13,54	13,59	13,41	13,93	159M	16.880
11/12/2025	-0,07%	-0,01	13,50	13,51	13,31	13,70	144M	20.358
10/12/2025	-3,98%	-0,56	13,51	14,16	13,46	14,16	280M	36.669
09/12/2025	-0,14%	-0,02	14,07	13,92	13,30	14,20	262M	28.824
08/12/2025	-1,19%	-0,17	14,09	14,44	13,82	14,50	297M	34.595
05/12/2025	-7,88%	-1,22	14,26	15,00	14,10	15,58	480M	52.985
04/12/2025	-	-	15,48	17,13	15,48	17,41	1.148M	12.921

Date,Open,High,Low,Close,Volume
23-Jun-26,9.69,9.88,9.56,9.81,61762536
22-Jun-26,9.94,10.25,9.79,9.79,66854369
19-Jun-26,9.70,9.97,9.54,9.91,77492699
18-Jun-26,10.15,10.32,9.71,9.71,111740495
17-Jun-26,10.41,10.50,10.02,10.09,69145450
16-Jun-26,10.69,10.74,10.21,10.31,108529696
15-Jun-26,11.30,11.48,10.61,10.80,109948350
12-Jun-26,11.00,11.29,10.81,10.96,82055515
11-Jun-26,10.98,11.27,10.61,11.22,94018122
10-Jun-26,11.10,11.14,10.72,10.96,76366046
09-Jun-26,11.39,11.63,11.10,11.19,55478146
08-Jun-26,11.32,11.39,11.05,11.23,71242739
05-Jun-26,10.82,11.52,10.80,11.37,118437693
03-Jun-26,11.18,11.19,10.72,10.95,93186994
02-Jun-26,11.40,11.59,11.30,11.46,38009454
01-Jun-26,11.70,11.77,11.30,11.33,53131666
29-May-26,11.45,11.58,11.20,11.58,65403947
28-May-26,11.48,11.65,11.21,11.44,65083809
27-May-26,11.66,11.72,11.31,11.38,61117444
26-May-26,11.80,11.85,11.27,11.37,101768575
25-May-26,11.39,11.98,11.30,11.94,100465411
22-May-26,11.14,11.51,11.06,11.19,105518282
21-May-26,11.11,11.33,10.81,11.17,63360751
20-May-26,10.66,11.30,10.66,11.15,105178636
19-May-26,10.80,10.99,10.48,10.54,58712405
18-May-26,11.02,11.23,10.87,11.06,64256228
15-May-26,10.65,11.07,10.64,10.99,89725238
14-May-26,10.58,11.13,10.58,11.05,99938200
13-May-26,10.78,11.18,10.28,10.44,187748118
12-May-26,11.19,11.36,10.85,10.97,79849284
11-May-26,12.15,12.15,11.29,11.29,118630867
08-May-26,12.18,12.43,12.00,12.23,91667609
07-May-26,12.35,12.50,11.86,12.04,98715340
06-May-26,11.94,13.03,11.86,12.28,306093812
05-May-26,11.21,11.47,11.14,11.47,85969154
04-May-26,11.23,11.46,11.09,11.15,76170339
30-Apr-26,11.17,11.39,11.10,11.32,73042642
29-Apr-26,11.20,11.28,10.88,10.96,101422496
28-Apr-26,11.10,11.35,10.91,11.35,67132426
27-Apr-26,11.59,11.66,11.12,11.20,95841786
24-Apr-26,11.78,11.81,11.41,11.55,99465838
23-Apr-26,12.46,12.52,11.70,11.74,117468510
22-Apr-26,12.97,12.97,12.39,12.47,64833966
20-Apr-26,13.25,13.26,12.88,12.98,66395827
17-Apr-26,13.47,13.80,13.27,13.27,115732848
16-Apr-26,13.28,13.50,12.97,13.05,61438322
15-Apr-26,13.08,13.25,12.70,13.20,107410471
14-Apr-26,13.49,13.74,13.00,13.21,91217191
13-Apr-26,13.35,13.70,13.11,13.49,121046610
10-Apr-26,13.42,13.83,13.22,13.60,281200157
09-Apr-26,12.68,13.39,12.56,13.29,119725355
08-Apr-26,12.70,12.88,12.50,12.65,123467896
07-Apr-26,11.91,11.98,11.46,11.82,111151008
06-Apr-26,12.14,12.22,11.73,11.96,59289848
02-Apr-26,11.79,12.56,11.55,12.04,122847560
01-Apr-26,12.20,12.47,11.94,12.21,132616656
31-Mar-26,11.78,12.18,11.66,12.10,89797417
30-Mar-26,12.28,12.28,11.39,11.48,133483959
27-Mar-26,12.15,12.42,11.66,12.00,106682396
26-Mar-26,12.14,12.43,12.03,12.18,70196208
25-Mar-26,12.25,12.63,12.12,12.41,110242914
24-Mar-26,11.76,12.08,11.52,11.94,56215247
23-Mar-26,11.56,12.00,11.49,11.90,74079147
20-Mar-26,11.27,11.33,11.00,11.23,71381883
19-Mar-26,10.97,11.59,10.75,11.33,92738499
18-Mar-26,11.46,11.69,11.25,11.29,76685243
17-Mar-26,11.53,11.86,11.43,11.61,93676654
16-Mar-26,11.51,11.72,11.20,11.51,92359196
13-Mar-26,11.48,11.68,10.96,11.12,159521608
12-Mar-26,11.88,11.92,11.32,11.33,84844978
11-Mar-26,11.86,12.26,11.70,12.11,80894557
10-Mar-26,11.52,12.41,11.27,12.02,185796704
09-Mar-26,11.66,11.80,11.14,11.35,124341505
06-Mar-26,11.81,12.07,11.62,11.80,78368718
05-Mar-26,12.06,12.29,11.67,11.91,112838093
04-Mar-26,12.32,12.67,12.09,12.14,131488670
03-Mar-26,12.41,12.41,11.69,12.09,179332743
02-Mar-26,12.69,12.95,12.44,12.77,83189670
27-Feb-26,13.12,13.18,12.81,12.94,106765960
26-Feb-26,12.87,13.52,12.87,13.27,137287706
25-Feb-26,12.95,13.45,12.33,12.83,251300676
24-Feb-26,12.99,13.00,12.40,12.65,143954743
23-Feb-26,13.06,13.12,12.75,12.88,83135944
20-Feb-26,13.13,13.18,12.57,13.08,131685997
19-Feb-26,12.97,13.30,12.91,13.29,95039128
18-Feb-26,13.00,13.17,12.85,12.97,49587730
13-Feb-26,12.51,12.86,12.22,12.86,99593389
12-Feb-26,12.91,13.02,12.57,12.72,63495110
11-Feb-26,12.81,13.22,12.76,12.87,130918676
10-Feb-26,13.00,13.08,12.55,12.60,87547708
09-Feb-26,13.12,13.20,12.80,13.02,88515218
06-Feb-26,12.90,13.33,12.65,13.04,206057374
05-Feb-26,12.55,13.04,12.53,12.66,109566686
04-Feb-26,12.36,12.85,12.16,12.47,150551456
03-Feb-26,12.67,13.09,12.43,12.50,179733921
02-Feb-26,12.00,12.50,11.94,12.45,159944229
30-Jan-26,11.92,12.37,11.74,11.93,111949716
29-Jan-26,12.74,12.76,11.87,12.02,311102627
28-Jan-26,11.68,12.67,11.65,12.50,240318807
27-Jan-26,11.49,11.69,11.34,11.51,145805809
26-Jan-26,11.49,11.50,11.10,11.26,96237084
23-Jan-26,11.38,11.74,11.25,11.37,173161044
22-Jan-26,11.01,11.53,10.86,11.10,174673688
21-Jan-26,10.27,10.98,10.24,10.89,225698819
20-Jan-26,9.65,10.28,9.53,10.09,129045672
19-Jan-26,9.50,9.67,9.44,9.67,55088833
16-Jan-26,9.96,10.02,9.44,9.51,133546943
15-Jan-26,10.56,10.56,9.94,9.94,117701425
14-Jan-26,10.40,10.73,10.37,10.48,79580216
13-Jan-26,10.46,10.58,10.27,10.27,63481516
12-Jan-26,10.75,10.77,10.43,10.51,74654821
09-Jan-26,10.76,11.00,10.65,10.79,122357099
08-Jan-26,10.46,10.69,10.35,10.68,102696738
07-Jan-26,10.64,10.66,10.10,10.46,320094189
06-Jan-26,10.58,10.76,10.31,10.69,226827367
05-Jan-26,12.42,12.84,10.34,10.46,352376715
02-Jan-26,12.83,12.91,12.41,12.41,95408159
30-Dec-25,12.57,12.95,12.57,12.76,74884747
29-Dec-25,12.62,12.71,12.43,12.44,40496936
26-Dec-25,12.66,12.82,12.54,12.69,31469927
23-Dec-25,12.45,13.27,12.44,13.16,120366542
22-Dec-25,12.82,12.84,12.36,12.37,70222952
19-Dec-25,12.97,13.12,12.74,12.74,114099574
18-Dec-25,12.95,12.98,12.68,12.92,76486793
17-Dec-25,13.04,13.19,12.64,12.89,168902609
16-Dec-25,13.62,13.63,13.05,13.17,212051876
15-Dec-25,13.75,14.20,13.65,13.85,215081090
12-Dec-25,13.59,13.93,13.41,13.54,158582970
11-Dec-25,13.51,13.70,13.31,13.50,143967639
10-Dec-25,14.16,14.16,13.46,13.51,279701772
09-Dec-25,13.92,14.20,13.30,14.07,262187929
08-Dec-25,14.44,14.50,13.82,14.09,296604531
05-Dec-25,15.00,15.58,14.10,14.26,479684138
04-Dec-25,17.13,17.41,15.48,15.48,1148161471

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CEAB3