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
28/08/2025	1,81%	0,30	16,85	16,76	16,70	17,27	64M	9.051
27/08/2025	-0,36%	-0,06	16,55	16,74	16,36	16,82	47M	6.884
26/08/2025	-0,42%	-0,07	16,61	16,63	16,43	16,90	98M	7.709
25/08/2025	2,08%	0,34	16,68	16,52	16,26	17,04	71M	14.557
22/08/2025	4,08%	0,64	16,34	15,87	15,75	16,86	89M	12.426
21/08/2025	0,96%	0,15	15,70	15,60	15,29	16,04	71M	13.131
20/08/2025	0,45%	0,07	15,55	15,66	15,39	15,98	49M	8.807

19/08/2025	-2,70%	-0,43	15,48	15,71	15,22	15,75	49M	7.441
18/08/2025	6,42%	0,96	15,91	15,00	15,00	16,16	87M	14.618
15/08/2025	-0,99%	-0,15	14,95	15,15	14,88	15,45	56M	7.970
14/08/2025	-3,70%	-0,58	15,10	15,60	15,08	15,65	53M	7.533
13/08/2025	-2,18%	-0,35	15,68	15,95	14,99	16,10	105M	25.020
12/08/2025	-2,79%	-0,46	16,03	17,01	15,80	17,05	75M	13.303
11/08/2025	0,00%	0,00	16,49	16,37	16,37	16,91	29M	5.511
08/08/2025	-3,40%	-0,58	16,49	17,15	16,36	17,40	76M	17.130
07/08/2025	-8,37%	-1,56	17,07	18,25	17,07	18,42	160M	21.881
06/08/2025	7,01%	1,22	18,63	17,60	17,37	18,78	94M	15.402
05/08/2025	-0,11%	-0,02	17,41	17,49	17,08	17,59	35M	8.838
04/08/2025	2,11%	0,36	17,43	17,35	16,95	17,72	41M	8.608
01/08/2025	3,64%	0,60	17,07	16,95	16,82	17,34	40M	7.427
31/07/2025	-0,84%	-0,14	16,47	16,26	16,02	16,80	48M	8.967
30/07/2025	3,17%	0,51	16,61	15,92	15,71	16,83	37M	6.060
29/07/2025	4,41%	0,68	16,10	15,76	15,55	16,30	65M	14.435
28/07/2025	-3,38%	-0,54	15,42	16,01	15,10	16,32	44M	11.172
25/07/2025	-4,77%	-0,80	15,96	16,76	15,81	16,96	35M	5.405
24/07/2025	-2,95%	-0,51	16,76	17,03	16,56	17,19	39M	4.976
23/07/2025	4,10%	0,68	17,27	16,59	16,59	17,43	43M	6.354
22/07/2025	-1,13%	-0,19	16,59	16,81	16,59	17,32	50M	12.964
21/07/2025	1,51%	0,25	16,78	16,65	16,61	17,01	32M	7.552
18/07/2025	-2,36%	-0,40	16,53	16,72	16,53	16,98	39M	7.835
17/07/2025	-0,47%	-0,08	16,93	17,04	16,82	17,20	25M	4.459
16/07/2025	-3,02%	-0,53	17,01	17,50	16,43	17,53	94M	13.486
15/07/2025	1,45%	0,25	17,54	17,35	17,04	17,84	44M	9.754
14/07/2025	-2,04%	-0,36	17,29	17,50	16,51	17,50	91M	18.997
11/07/2025	-5,11%	-0,95	17,65	18,50	17,65	18,61	50M	7.613
10/07/2025	-3,53%	-0,68	18,60	18,77	18,31	18,90	68M	11.567
09/07/2025	-2,77%	-0,55	19,28	19,85	19,10	20,19	33M	6.794
08/07/2025	-1,93%	-0,39	19,83	20,30	19,60	20,30	50M	8.175
07/07/2025	2,48%	0,49	20,22	19,77	19,72	20,22	45M	7.488
04/07/2025	-4,46%	-0,92	19,73	20,65	19,73	20,94	54M	7.733
03/07/2025	5,36%	1,05	20,65	19,70	19,65	21,30	115M	16.389
02/07/2025	-3,02%	-0,61	19,60	20,38	19,35	20,38	73M	16.054
01/07/2025	1,35%	0,27	20,21	19,80	19,75	20,40	78M	10.342
27/06/2025	4,73%	0,90	19,94	18,94	18,82	19,94	74M	10.834
26/06/2025	4,27%	0,78	19,04	18,38	18,18	19,23	54M	8.432
25/06/2025	4,52%	0,79	18,26	17,50	17,25	18,30	55M	8.709
24/06/2025	2,64%	0,45	17,47	17,20	16,91	17,83	50M	7.908
23/06/2025	0,77%	0,13	17,02	16,96	16,57	17,15	34M	7.678
20/06/2025	-3,04%	-0,53	16,89	17,30	16,87	17,35	33M	6.157
18/06/2025	0,69%	0,12	17,42	17,20	17,06	17,68	40M	10.356
17/06/2025	0,99%	0,17	17,30	17,14	16,87	17,36	22M	4.888
16/06/2025	2,88%	0,48	17,13	16,86	16,67	17,35	44M	9.161
13/06/2025	-4,31%	-0,75	16,65	17,15	16,64	17,35	48M	8.788
12/06/2025	-2,85%	-0,51	17,40	17,76	17,37	17,87	47M	5.491
11/06/2025	-0,56%	-0,10	17,91	17,88	17,68	18,20	29M	5.302
10/06/2025	4,53%	0,78	18,01	17,51	17,50	18,15	31M	5.809
09/06/2025	0,76%	0,13	17,23	17,00	16,70	17,31	58M	4.338
06/06/2025	-2,17%	-0,38	17,10	17,47	16,82	17,74	53M	7.055
05/06/2025	-1,63%	-0,29	17,48	17,88	17,47	18,10	40M	4.741
04/06/2025	-0,17%	-0,03	17,77	17,89	17,63	18,18	28M	5.067
03/06/2025	2,53%	0,44	17,80	17,37	17,30	17,90	54M	8.967
02/06/2025	-2,64%	-0,47	17,36	17,95	17,08	18,37	54M	8.055
30/05/2025	0,68%	0,12	17,83	17,77	17,16	18,02	38M	4.828
29/05/2025	-1,56%	-0,28	17,71	17,96	17,62	18,07	28M	4.528
28/05/2025	2,27%	0,40	17,99	17,56	17,20	17,99	36M	5.410
27/05/2025	2,21%	0,38	17,59	17,66	17,57	18,20	56M	10.236
26/05/2025	0,88%	0,15	17,21	16,95	16,78	17,36	26M	4.907
23/05/2025	-0,52%	-0,09	17,06	16,85	16,42	17,08	50M	7.404
22/05/2025	2,69%	0,45	17,15	16,79	16,79	17,50	65M	10.215
21/05/2025	-4,90%	-0,86	16,70	17,54	16,42	17,54	91M	14.677
20/05/2025	-0,11%	-0,02	17,56	17,65	17,00	17,75	57M	8.384
19/05/2025	5,84%	0,97	17,58	16,56	16,45	17,68	58M	12.194
16/05/2025	0,67%	0,11	16,61	16,29	16,28	16,78	41M	8.271
15/05/2025	3,25%	0,52	16,50	15,90	15,90	16,88	56M	8.123
14/05/2025	0,25%	0,04	15,98	15,90	15,81	16,35	63M	10.906
13/05/2025	4,25%	0,65	15,94	15,30	15,27	16,04	56M	9.335
12/05/2025	3,94%	0,58	15,29	14,83	14,47	15,30	53M	12.451
09/05/2025	0,75%	0,11	14,71	14,50	14,18	14,85	46M	8.430
08/05/2025	13,35%	1,72	14,60	13,65	13,59	15,15	142M	19.451
07/05/2025	0,31%	0,04	12,88	12,87	12,41	12,98	40M	8.256
06/05/2025	0,55%	0,07	12,84	12,85	12,65	13,05	23M	6.370
05/05/2025	-3,33%	-0,44	12,77	13,21	12,71	13,36	38M	10.168
02/05/2025	-0,75%	-0,10	13,21	13,28	12,90	13,28	42M	8.265
30/04/2025	1,68%	0,22	13,31	13,03	12,83	13,54	35M	7.340
29/04/2025	-2,46%	-0,33	13,09	13,31	13,04	13,47	63M	13.079
28/04/2025	0,00%	0,00	13,42	13,41	13,30	13,63	31M	8.157
25/04/2025	-0,07%	-0,01	13,42	13,37	13,23	13,66	50M	9.329
24/04/2025	3,95%	0,51	13,43	12,92	12,84	13,49	50M	7.814
23/04/2025	2,05%	0,26	12,92	12,78	12,68	13,09	59M	10.243
22/04/2025	-0,47%	-0,06	12,66	12,63	12,55	12,83	31M	6.554
17/04/2025	3,00%	0,37	12,72	12,40	12,30	12,87	36M	6.993
16/04/2025	-0,80%	-0,10	12,35	12,29	12,18	12,66	34M	5.026
15/04/2025	0,24%	0,03	12,45	12,40	12,14	12,46	37M	6.233
14/04/2025	3,07%	0,37	12,42	12,19	12,17	12,64	45M	9.491
11/04/2025	2,99%	0,35	12,05	11,84	11,71	12,16	49M	7.912
10/04/2025	0,78%	0,09	11,70	11,57	11,29	11,79	35M	6.110
09/04/2025	7,20%	0,78	11,61	10,60	10,54	11,75	46M	10.138
08/04/2025	-0,82%	-0,09	10,83	11,12	10,71	11,33	34M	7.604
07/04/2025	-3,53%	-0,40	10,92	11,07	10,60	11,37	44M	9.758
04/04/2025	-6,06%	-0,73	11,32	11,70	11,06	11,70	51M	9.252
03/04/2025	3,34%	0,39	12,05	11,52	11,43	12,28	65M	11.511
02/04/2025	5,23%	0,58	11,66	11,03	11,03	11,85	55M	15.932
01/04/2025	4,33%	0,46	11,08	10,62	10,62	11,25	44M	8.716
31/03/2025	-3,80%	-0,42	10,62	10,95	10,51	10,97	31M	7.155
28/03/2025	-2,04%	-0,23	11,04	11,26	10,78	11,26	27M	7.156
27/03/2025	1,35%	0,15	11,27	11,20	11,01	11,45	36M	6.197
26/03/2025	3,44%	0,37	11,12	10,78	10,78	11,34	47M	9.681
25/03/2025	4,07%	0,42	10,75	10,43	10,39	10,97	24M	6.357
24/03/2025	-0,39%	-0,04	10,33	10,45	10,23	10,52	24M	8.613
21/03/2025	0,39%	0,04	10,37	10,31	10,18	10,49	33M	6.874
20/03/2025	-6,94%	-0,77	10,33	10,94	10,30	10,99	57M	11.194
19/03/2025	2,68%	0,29	11,10	10,86	10,72	11,15	44M	11.129
18/03/2025	-0,37%	-0,04	10,81	10,75	10,58	10,94	33M	10.038
17/03/2025	0,56%	0,06	10,85	10,81	10,71	11,10	27M	6.850
14/03/2025	6,20%	0,63	10,79	10,26	10,22	10,79	40M	13.069
13/03/2025	-2,59%	-0,27	10,16	10,34	10,03	10,39	34M	8.201
12/03/2025	0,68%	0,07	10,43	10,34	10,23	10,60	37M	10.478
11/03/2025	-0,58%	-0,06	10,36	10,45	9,89	10,48	66M	17.194
10/03/2025	-0,95%	-0,10	10,42	10,34	10,29	10,77	38M	11.992
07/03/2025	9,13%	0,88	10,52	9,92	9,80	10,57	68M	16.457
06/03/2025	-0,21%	-0,02	9,64	9,74	9,61	10,23	53M	17.684
05/03/2025	-2,13%	-0,21	9,66	9,98	9,53	9,98	30M	8.925
28/02/2025	0,10%	0,01	9,87	9,72	9,72	10,46	94M	14.002
27/02/2025	10,17%	0,91	9,86	9,41	9,10	10,24	112M	22.206
26/02/2025	-2,40%	-0,22	8,95	9,29	8,95	9,34	34M	11.017
25/02/2025	-0,22%	-0,02	9,17	9,20	9,10	9,36	22M	6.796
24/02/2025	-6,13%	-0,60	9,19	9,85	9,14	9,90	25M	6.080
21/02/2025	-2,10%	-0,21	9,79	9,92	9,54	10,02	45M	9.854
20/02/2025	-0,50%	-0,05	10,00	10,11	9,92	10,22	31M	6.929
19/02/2025	-2,80%	-0,29	10,05	10,20	10,02	10,26	28M	6.382
18/02/2025	-2,82%	-0,30	10,34	10,62	10,16	10,68	37M	9.182
17/02/2025	3,30%	0,34	10,64	10,30	10,30	10,78	27M	7.923
14/02/2025	9,23%	0,87	10,30	9,64	9,61	10,38	50M	11.454
13/02/2025	-	-	9,43	9,39	9,27	9,51	21M	5.066

Date,Open,High,Low,Close,Volume
28-Aug-25,16.76,17.27,16.70,16.85,63610526
27-Aug-25,16.74,16.82,16.36,16.55,47124913
26-Aug-25,16.63,16.90,16.43,16.61,98155833
25-Aug-25,16.52,17.04,16.26,16.68,70927056
22-Aug-25,15.87,16.86,15.75,16.34,88683221
21-Aug-25,15.60,16.04,15.29,15.70,70620900
20-Aug-25,15.66,15.98,15.39,15.55,49299212
19-Aug-25,15.71,15.75,15.22,15.48,49349587
18-Aug-25,15.00,16.16,15.00,15.91,86522424
15-Aug-25,15.15,15.45,14.88,14.95,56331227
14-Aug-25,15.60,15.65,15.08,15.10,53406383
13-Aug-25,15.95,16.10,14.99,15.68,105035809
12-Aug-25,17.01,17.05,15.80,16.03,74788974
11-Aug-25,16.37,16.91,16.37,16.49,29448889
08-Aug-25,17.15,17.40,16.36,16.49,76472836
07-Aug-25,18.25,18.42,17.07,17.07,160433801
06-Aug-25,17.60,18.78,17.37,18.63,93790383
05-Aug-25,17.49,17.59,17.08,17.41,35175584
04-Aug-25,17.35,17.72,16.95,17.43,41142292
01-Aug-25,16.95,17.34,16.82,17.07,39563455
31-Jul-25,16.26,16.80,16.02,16.47,48155206
30-Jul-25,15.92,16.83,15.71,16.61,37310089
29-Jul-25,15.76,16.30,15.55,16.10,65374911
28-Jul-25,16.01,16.32,15.10,15.42,43937744
25-Jul-25,16.76,16.96,15.81,15.96,35436215
24-Jul-25,17.03,17.19,16.56,16.76,39009784
23-Jul-25,16.59,17.43,16.59,17.27,42788047
22-Jul-25,16.81,17.32,16.59,16.59,50273708
21-Jul-25,16.65,17.01,16.61,16.78,32454825
18-Jul-25,16.72,16.98,16.53,16.53,39326037
17-Jul-25,17.04,17.20,16.82,16.93,25100880
16-Jul-25,17.50,17.53,16.43,17.01,93654063
15-Jul-25,17.35,17.84,17.04,17.54,44337797
14-Jul-25,17.50,17.50,16.51,17.29,91346045
11-Jul-25,18.50,18.61,17.65,17.65,49659192
10-Jul-25,18.77,18.90,18.31,18.60,68089225
09-Jul-25,19.85,20.19,19.10,19.28,32999754
08-Jul-25,20.30,20.30,19.60,19.83,50132726
07-Jul-25,19.77,20.22,19.72,20.22,44537065
04-Jul-25,20.65,20.94,19.73,19.73,54174850
03-Jul-25,19.70,21.30,19.65,20.65,115261563
02-Jul-25,20.38,20.38,19.35,19.60,72945363
01-Jul-25,19.80,20.40,19.75,20.21,78128104
27-Jun-25,18.94,19.94,18.82,19.94,73612956
26-Jun-25,18.38,19.23,18.18,19.04,53880202
25-Jun-25,17.50,18.30,17.25,18.26,54993493
24-Jun-25,17.20,17.83,16.91,17.47,49605933
23-Jun-25,16.96,17.15,16.57,17.02,34376943
20-Jun-25,17.30,17.35,16.87,16.89,33369436
18-Jun-25,17.20,17.68,17.06,17.42,40304008
17-Jun-25,17.14,17.36,16.87,17.30,22428966
16-Jun-25,16.86,17.35,16.67,17.13,43873017
13-Jun-25,17.15,17.35,16.64,16.65,48249535
12-Jun-25,17.76,17.87,17.37,17.40,46576103
11-Jun-25,17.88,18.20,17.68,17.91,28970925
10-Jun-25,17.51,18.15,17.50,18.01,30942766
09-Jun-25,17.00,17.31,16.70,17.23,58043498
06-Jun-25,17.47,17.74,16.82,17.10,52840936
05-Jun-25,17.88,18.10,17.47,17.48,39639245
04-Jun-25,17.89,18.18,17.63,17.77,27890297
03-Jun-25,17.37,17.90,17.30,17.80,54470150
02-Jun-25,17.95,18.37,17.08,17.36,53755430
30-May-25,17.77,18.02,17.16,17.83,38105918
29-May-25,17.96,18.07,17.62,17.71,28220805
28-May-25,17.56,17.99,17.20,17.99,35647483
27-May-25,17.66,18.20,17.57,17.59,56226737
26-May-25,16.95,17.36,16.78,17.21,26075932
23-May-25,16.85,17.08,16.42,17.06,49836829
22-May-25,16.79,17.50,16.79,17.15,64734258
21-May-25,17.54,17.54,16.42,16.70,90643177
20-May-25,17.65,17.75,17.00,17.56,56663005
19-May-25,16.56,17.68,16.45,17.58,58440374
16-May-25,16.29,16.78,16.28,16.61,40524742
15-May-25,15.90,16.88,15.90,16.50,55650786
14-May-25,15.90,16.35,15.81,15.98,63116747
13-May-25,15.30,16.04,15.27,15.94,55521343
12-May-25,14.83,15.30,14.47,15.29,52957240
09-May-25,14.50,14.85,14.18,14.71,46134143
08-May-25,13.65,15.15,13.59,14.60,141834821
07-May-25,12.87,12.98,12.41,12.88,40309656
06-May-25,12.85,13.05,12.65,12.84,23370126
05-May-25,13.21,13.36,12.71,12.77,37818029
02-May-25,13.28,13.28,12.90,13.21,42221176
30-Apr-25,13.03,13.54,12.83,13.31,34998657
29-Apr-25,13.31,13.47,13.04,13.09,62850692
28-Apr-25,13.41,13.63,13.30,13.42,30612297
25-Apr-25,13.37,13.66,13.23,13.42,49899617
24-Apr-25,12.92,13.49,12.84,13.43,49879909
23-Apr-25,12.78,13.09,12.68,12.92,58725342
22-Apr-25,12.63,12.83,12.55,12.66,31172012
17-Apr-25,12.40,12.87,12.30,12.72,35903890
16-Apr-25,12.29,12.66,12.18,12.35,34118280
15-Apr-25,12.40,12.46,12.14,12.45,37274405
14-Apr-25,12.19,12.64,12.17,12.42,44708688
11-Apr-25,11.84,12.16,11.71,12.05,48593519
10-Apr-25,11.57,11.79,11.29,11.70,34596860
09-Apr-25,10.60,11.75,10.54,11.61,45901752
08-Apr-25,11.12,11.33,10.71,10.83,33700953
07-Apr-25,11.07,11.37,10.60,10.92,44135263
04-Apr-25,11.70,11.70,11.06,11.32,51065948
03-Apr-25,11.52,12.28,11.43,12.05,64839074
02-Apr-25,11.03,11.85,11.03,11.66,54651681
01-Apr-25,10.62,11.25,10.62,11.08,44190860
31-Mar-25,10.95,10.97,10.51,10.62,30862926
28-Mar-25,11.26,11.26,10.78,11.04,26531137
27-Mar-25,11.20,11.45,11.01,11.27,36388185
26-Mar-25,10.78,11.34,10.78,11.12,47478240
25-Mar-25,10.43,10.97,10.39,10.75,23724534
24-Mar-25,10.45,10.52,10.23,10.33,23780312
21-Mar-25,10.31,10.49,10.18,10.37,33271073
20-Mar-25,10.94,10.99,10.30,10.33,57122057
19-Mar-25,10.86,11.15,10.72,11.10,44186188
18-Mar-25,10.75,10.94,10.58,10.81,33430671
17-Mar-25,10.81,11.10,10.71,10.85,27397207
14-Mar-25,10.26,10.79,10.22,10.79,40403364
13-Mar-25,10.34,10.39,10.03,10.16,33737717
12-Mar-25,10.34,10.60,10.23,10.43,36608012
11-Mar-25,10.45,10.48,9.89,10.36,66183010
10-Mar-25,10.34,10.77,10.29,10.42,37535994
07-Mar-25,9.92,10.57,9.80,10.52,68467568
06-Mar-25,9.74,10.23,9.61,9.64,52658288
05-Mar-25,9.98,9.98,9.53,9.66,30241366
28-Feb-25,9.72,10.46,9.72,9.87,93897410
27-Feb-25,9.41,10.24,9.10,9.86,111759437
26-Feb-25,9.29,9.34,8.95,8.95,33819038
25-Feb-25,9.20,9.36,9.10,9.17,22188816
24-Feb-25,9.85,9.90,9.14,9.19,25333319
21-Feb-25,9.92,10.02,9.54,9.79,45398635
20-Feb-25,10.11,10.22,9.92,10.00,30736335
19-Feb-25,10.20,10.26,10.02,10.05,27783903
18-Feb-25,10.62,10.68,10.16,10.34,37390081
17-Feb-25,10.30,10.78,10.30,10.64,26581617
14-Feb-25,9.64,10.38,9.61,10.30,49671794
13-Feb-25,9.39,9.51,9.27,9.43,21426016

*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