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
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	-9,05%	-1,54	15,48	17,13	15,48	17,41	1.148M	12.921
03/12/2025	-1,73%	-0,30	17,02	17,33	16,80	17,48	82M	14.743
02/12/2025	1,88%	0,32	17,32	17,07	17,02	17,76	88M	14.005
01/12/2025	-4,28%	-0,76	17,00	17,77	16,92	17,94	85M	11.878
28/11/2025	-5,03%	-0,94	17,76	18,66	17,65	18,74	80M	9.511
27/11/2025	1,08%	0,20	18,70	18,40	18,40	18,73	30M	4.531
26/11/2025	1,43%	0,26	18,50	18,17	18,08	18,65	85M	12.431
25/11/2025	3,64%	0,64	18,24	17,70	17,61	18,32	59M	8.325
24/11/2025	2,92%	0,50	17,60	17,06	17,06	17,70	43M	5.569
21/11/2025	1,00%	0,17	17,10	16,83	16,61	17,28	50M	7.177
19/11/2025	-1,28%	-0,22	16,93	17,13	16,93	17,27	33M	5.315
18/11/2025	0,59%	0,10	17,15	16,83	16,66	17,41	34M	5.749
17/11/2025	-2,40%	-0,42	17,05	17,40	16,98	17,52	34M	6.336
14/11/2025	2,22%	0,38	17,47	16,96	16,95	17,95	43M	7.928
13/11/2025	-2,18%	-0,38	17,09	17,43	16,79	17,54	47M	7.982
12/11/2025	-3,27%	-0,59	17,47	17,78	17,36	18,20	56M	9.148
11/11/2025	7,37%	1,24	18,06	16,97	16,92	18,20	110M	13.507
10/11/2025	1,45%	0,24	16,82	16,69	16,41	16,97	76M	11.688
07/11/2025	1,16%	0,19	16,58	16,31	16,31	17,24	112M	17.273
06/11/2025	-5,48%	-0,95	16,39	17,30	16,39	17,46	93M	12.999
05/11/2025	8,51%	1,36	17,34	16,40	15,98	17,56	163M	19.143
04/11/2025	0,76%	0,12	15,98	15,75	15,72	16,16	56M	12.051
03/11/2025	-2,40%	-0,39	15,86	16,30	15,76	16,45	64M	14.269
31/10/2025	-1,63%	-0,27	16,25	16,61	15,99	16,77	73M	11.360
30/10/2025	-0,78%	-0,13	16,52	16,45	16,34	16,87	44M	7.479
29/10/2025	2,02%	0,33	16,65	16,41	16,40	16,72	52M	6.843
28/10/2025	-3,32%	-0,56	16,32	16,78	15,83	16,82	113M	14.449
27/10/2025	1,14%	0,19	16,88	16,86	16,58	17,08	29M	4.547
24/10/2025	-0,30%	-0,05	16,69	16,90	16,56	17,07	32M	4.154
23/10/2025	0,72%	0,12	16,74	16,90	16,67	17,06	40M	7.409
22/10/2025	-2,92%	-0,50	16,62	17,13	16,60	17,22	42M	7.785
21/10/2025	0,41%	0,07	17,12	17,05	16,68	17,19	34M	6.474
20/10/2025	2,77%	0,46	17,05	16,68	16,66	17,44	84M	10.697
17/10/2025	1,78%	0,29	16,59	16,18	16,14	16,85	65M	11.413
16/10/2025	-0,18%	-0,03	16,30	16,16	16,07	16,67	75M	11.440
15/10/2025	3,68%	0,58	16,33	15,64	15,64	16,64	93M	15.030
14/10/2025	1,42%	0,22	15,75	15,51	15,28	15,91	45M	8.332
13/10/2025	2,58%	0,39	15,53	15,35	15,20	15,67	42M	6.702
10/10/2025	-0,39%	-0,06	15,14	15,31	14,85	15,44	66M	11.162
09/10/2025	-1,17%	-0,18	15,20	15,55	15,14	15,61	57M	10.715
08/10/2025	1,72%	0,26	15,38	15,24	15,02	15,50	61M	11.667
07/10/2025	-1,95%	-0,30	15,12	15,20	14,72	15,26	95M	17.886
06/10/2025	-2,65%	-0,42	15,42	15,77	15,24	15,87	53M	9.224
03/10/2025	0,25%	0,04	15,84	15,74	15,46	15,93	40M	6.142
02/10/2025	-3,07%	-0,50	15,80	16,25	15,66	16,68	66M	9.129
01/10/2025	-0,55%	-0,09	16,30	16,50	15,92	16,52	37M	8.691
30/09/2025	-2,61%	-0,44	16,39	17,01	16,25	17,02	52M	10.250
29/09/2025	-1,12%	-0,19	16,83	17,40	16,83	17,53	34M	6.075
26/09/2025	0,12%	0,02	17,02	17,10	16,93	17,37	39M	7.794
25/09/2025	-2,86%	-0,50	17,00	17,40	16,86	17,44	54M	10.860
24/09/2025	-0,28%	-0,05	17,50	17,49	17,36	17,82	37M	8.291
23/09/2025	1,50%	0,26	17,55	17,37	17,36	17,74	46M	8.965
22/09/2025	-2,65%	-0,47	17,29	17,66	17,14	17,66	43M	6.155
19/09/2025	0,85%	0,15	17,76	17,70	17,52	17,88	149M	8.247
18/09/2025	-1,95%	-0,35	17,61	17,90	17,60	18,05	35M	4.966
17/09/2025	-2,44%	-0,45	17,96	18,38	17,92	18,82	86M	11.158
16/09/2025	3,60%	0,64	18,41	17,86	17,78	18,56	87M	12.169
15/09/2025	1,02%	0,18	17,77	17,90	17,62	18,14	52M	7.728
12/09/2025	-1,79%	-0,32	17,59	17,72	17,41	18,03	58M	7.475
11/09/2025	2,52%	0,44	17,91	17,54	17,50	18,27	74M	10.879
10/09/2025	4,80%	0,80	17,47	16,79	16,72	17,65	76M	9.379
09/09/2025	-2,57%	-0,44	16,67	17,31	16,64	17,53	72M	9.831
08/09/2025	-0,81%	-0,14	17,11	17,37	16,73	17,39	45M	8.754
05/09/2025	0,06%	0,01	17,25	17,41	17,06	17,92	62M	8.868
04/09/2025	1,41%	0,24	17,24	17,04	16,85	17,24	49M	7.537
03/09/2025	2,04%	0,34	17,00	16,78	16,54	17,16	59M	11.193
02/09/2025	-3,70%	-0,64	16,66	17,07	16,57	17,14	89M	17.576
01/09/2025	2,98%	0,50	17,30	17,05	16,83	17,43	56M	9.692
29/08/2025	-0,30%	-0,05	16,80	17,11	16,80	17,33	141M	14.025
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	-	-	16,59	16,81	16,59	17,32	50M	12.964

Date,Open,High,Low,Close,Volume
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
03-Dec-25,17.33,17.48,16.80,17.02,82246355
02-Dec-25,17.07,17.76,17.02,17.32,88129622
01-Dec-25,17.77,17.94,16.92,17.00,85228140
28-Nov-25,18.66,18.74,17.65,17.76,80360693
27-Nov-25,18.40,18.73,18.40,18.70,30097582
26-Nov-25,18.17,18.65,18.08,18.50,84812680
25-Nov-25,17.70,18.32,17.61,18.24,59357787
24-Nov-25,17.06,17.70,17.06,17.60,43458138
21-Nov-25,16.83,17.28,16.61,17.10,50288228
19-Nov-25,17.13,17.27,16.93,16.93,33172475
18-Nov-25,16.83,17.41,16.66,17.15,34271830
17-Nov-25,17.40,17.52,16.98,17.05,33767510
14-Nov-25,16.96,17.95,16.95,17.47,43193224
13-Nov-25,17.43,17.54,16.79,17.09,47002853
12-Nov-25,17.78,18.20,17.36,17.47,55800748
11-Nov-25,16.97,18.20,16.92,18.06,109642834
10-Nov-25,16.69,16.97,16.41,16.82,76320092
07-Nov-25,16.31,17.24,16.31,16.58,112389121
06-Nov-25,17.30,17.46,16.39,16.39,93356808
05-Nov-25,16.40,17.56,15.98,17.34,162605832
04-Nov-25,15.75,16.16,15.72,15.98,55876450
03-Nov-25,16.30,16.45,15.76,15.86,63752458
31-Oct-25,16.61,16.77,15.99,16.25,72767828
30-Oct-25,16.45,16.87,16.34,16.52,44353953
29-Oct-25,16.41,16.72,16.40,16.65,51715617
28-Oct-25,16.78,16.82,15.83,16.32,113160299
27-Oct-25,16.86,17.08,16.58,16.88,29187372
24-Oct-25,16.90,17.07,16.56,16.69,32374998
23-Oct-25,16.90,17.06,16.67,16.74,40425769
22-Oct-25,17.13,17.22,16.60,16.62,42102965
21-Oct-25,17.05,17.19,16.68,17.12,34182602
20-Oct-25,16.68,17.44,16.66,17.05,83871645
17-Oct-25,16.18,16.85,16.14,16.59,65455795
16-Oct-25,16.16,16.67,16.07,16.30,75424270
15-Oct-25,15.64,16.64,15.64,16.33,93332798
14-Oct-25,15.51,15.91,15.28,15.75,44683599
13-Oct-25,15.35,15.67,15.20,15.53,41771774
10-Oct-25,15.31,15.44,14.85,15.14,66321786
09-Oct-25,15.55,15.61,15.14,15.20,57335312
08-Oct-25,15.24,15.50,15.02,15.38,60948657
07-Oct-25,15.20,15.26,14.72,15.12,94643371
06-Oct-25,15.77,15.87,15.24,15.42,53166354
03-Oct-25,15.74,15.93,15.46,15.84,39648323
02-Oct-25,16.25,16.68,15.66,15.80,66231418
01-Oct-25,16.50,16.52,15.92,16.30,37123315
30-Sep-25,17.01,17.02,16.25,16.39,51631454
29-Sep-25,17.40,17.53,16.83,16.83,34220321
26-Sep-25,17.10,17.37,16.93,17.02,39480342
25-Sep-25,17.40,17.44,16.86,17.00,54076227
24-Sep-25,17.49,17.82,17.36,17.50,36709296
23-Sep-25,17.37,17.74,17.36,17.55,46368944
22-Sep-25,17.66,17.66,17.14,17.29,43355254
19-Sep-25,17.70,17.88,17.52,17.76,148597048
18-Sep-25,17.90,18.05,17.60,17.61,34501543
17-Sep-25,18.38,18.82,17.92,17.96,86077105
16-Sep-25,17.86,18.56,17.78,18.41,87409949
15-Sep-25,17.90,18.14,17.62,17.77,52351878
12-Sep-25,17.72,18.03,17.41,17.59,57546691
11-Sep-25,17.54,18.27,17.50,17.91,73875765
10-Sep-25,16.79,17.65,16.72,17.47,75767834
09-Sep-25,17.31,17.53,16.64,16.67,72293350
08-Sep-25,17.37,17.39,16.73,17.11,45229569
05-Sep-25,17.41,17.92,17.06,17.25,61610517
04-Sep-25,17.04,17.24,16.85,17.24,48552708
03-Sep-25,16.78,17.16,16.54,17.00,58543536
02-Sep-25,17.07,17.14,16.57,16.66,89062602
01-Sep-25,17.05,17.43,16.83,17.30,56349757
29-Aug-25,17.11,17.33,16.80,16.80,140953687
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

*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