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
28/10/2025	-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	-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	-	-	12,72	12,40	12,30	12,87	36M	6.993

Date,Open,High,Low,Close,Volume
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
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

*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