Cotação atual, histórico e gráfico do papel: CEBR3

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 CEBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,26%	-0,07	27,30	27,97	27,30	28,98	764K	134
23/04/2024	8,61%	2,17	27,37	25,19	25,00	28,00	2M	335
22/04/2024	17,54%	3,76	25,20	21,62	21,40	28,00	2M	352
19/04/2024	1,08%	0,23	21,44	21,67	21,03	21,67	58K	18
18/04/2024	-0,98%	-0,21	21,21	21,62	21,21	21,69	76K	14
17/04/2024	-0,83%	-0,18	21,42	21,69	21,42	21,69	71K	23
16/04/2024	-0,41%	-0,09	21,60	21,60	21,46	21,60	26K	9
15/04/2024	0,23%	0,05	21,69	21,62	21,42	21,69	101K	25
12/04/2024	0,19%	0,04	21,64	21,58	21,37	21,64	105K	25
11/04/2024	0,28%	0,06	21,60	21,22	21,20	21,60	43K	19
10/04/2024	-0,69%	-0,15	21,54	21,68	21,34	21,68	45K	18
09/04/2024	0,56%	0,12	21,69	21,66	21,40	21,69	108K	21
08/04/2024	1,32%	0,28	21,57	21,29	20,95	21,67	77K	22
05/04/2024	1,43%	0,30	21,29	20,99	20,99	21,30	49K	11
04/04/2024	-0,24%	-0,05	20,99	20,95	20,88	21,00	29K	12
03/04/2024	0,05%	0,01	21,04	21,06	20,71	21,31	76K	24
02/04/2024	0,62%	0,13	21,03	21,00	20,61	21,22	69K	22
01/04/2024	-1,42%	-0,30	20,90	21,51	20,87	21,51	84K	30
28/03/2024	-1,85%	-0,40	21,20	21,60	20,80	22,00	210K	62
27/03/2024	6,46%	1,31	21,60	20,53	20,16	21,60	170K	42
26/03/2024	2,01%	0,40	20,29	20,00	19,71	21,00	224K	56
25/03/2024	1,48%	0,29	19,89	19,72	19,61	19,89	32K	11
22/03/2024	2,19%	0,42	19,60	19,15	19,15	19,69	53K	23
21/03/2024	-0,57%	-0,11	19,18	19,29	19,05	19,29	40K	12
20/03/2024	1,58%	0,30	19,29	19,01	18,61	19,30	214K	74
19/03/2024	0,80%	0,15	18,99	18,99	18,98	19,24	50K	22
18/03/2024	0,75%	0,14	18,84	19,08	18,77	19,08	53K	19
15/03/2024	-0,37%	-0,07	18,70	18,74	18,47	18,79	88K	27
14/03/2024	-0,58%	-0,11	18,77	19,00	18,60	19,14	132K	46
13/03/2024	-2,18%	-0,42	18,88	19,12	18,88	19,14	133K	46
12/03/2024	-0,97%	-0,19	19,30	19,46	19,20	19,55	122K	35
11/03/2024	-0,05%	-0,01	19,49	19,19	19,11	19,50	125K	28
08/03/2024	-3,42%	-0,69	19,50	20,04	19,50	20,04	159K	48
07/03/2024	-1,17%	-0,24	20,19	20,11	19,70	20,19	136K	42
06/03/2024	-0,10%	-0,02	20,43	20,19	20,04	20,43	67K	27
05/03/2024	0,15%	0,03	20,45	20,46	20,20	20,47	67K	28
04/03/2024	0,79%	0,16	20,42	20,24	20,07	20,42	83K	30
01/03/2024	0,10%	0,02	20,26	20,16	20,16	20,54	77K	29
29/02/2024	-0,30%	-0,06	20,24	20,06	19,90	20,27	86K	30
28/02/2024	1,15%	0,23	20,30	20,07	19,99	20,30	79K	35
27/02/2024	0,55%	0,11	20,07	20,19	19,99	20,19	36K	15
26/02/2024	-1,09%	-0,22	19,96	20,30	19,71	20,30	74K	28
23/02/2024	-1,51%	-0,31	20,18	20,49	19,92	20,49	91K	30
22/02/2024	0,29%	0,06	20,49	20,43	20,29	20,49	55K	24
21/02/2024	1,14%	0,23	20,43	20,36	20,30	20,59	162K	45
20/02/2024	-0,44%	-0,09	20,20	20,29	20,15	20,29	55K	17
19/02/2024	-0,34%	-0,07	20,29	20,29	20,12	20,30	53K	16
16/02/2024	3,46%	0,68	20,36	19,53	19,53	20,37	52K	20
15/02/2024	0,31%	0,06	19,68	20,39	19,55	20,39	107K	40
14/02/2024	-3,78%	-0,77	19,62	20,30	19,28	20,30	169K	48
09/02/2024	6,20%	1,19	20,39	19,19	19,19	20,40	151K	50
08/02/2024	0,05%	0,01	19,20	18,62	18,50	19,20	142K	34
07/02/2024	3,56%	0,66	19,19	18,78	18,40	19,30	175K	42
06/02/2024	-0,22%	-0,04	18,53	18,71	18,16	18,84	161K	37
05/02/2024	-1,17%	-0,22	18,57	18,70	18,13	18,93	258K	44
02/02/2024	-1,88%	-0,36	18,79	18,96	18,70	19,30	161K	33
01/02/2024	0,31%	0,06	19,15	19,40	18,65	19,79	74K	21
31/01/2024	0,79%	0,15	19,09	18,78	18,37	19,11	123K	26
30/01/2024	0,74%	0,14	18,94	18,82	18,42	19,15	119K	31
29/01/2024	-0,05%	-0,01	18,80	18,80	18,60	18,85	148K	41
26/01/2024	3,92%	0,71	18,81	18,44	18,03	18,81	157K	44
25/01/2024	0,56%	0,10	18,10	18,96	18,00	18,96	29K	16
24/01/2024	0,00%	0,00	18,00	17,74	17,73	18,00	95K	23
23/01/2024	3,39%	0,59	18,00	17,69	17,69	18,00	23K	13
22/01/2024	-1,97%	-0,35	17,41	17,76	17,41	18,02	218K	31
19/01/2024	-1,17%	-0,21	17,76	18,00	17,76	18,02	39K	11
18/01/2024	0,11%	0,02	17,97	17,94	17,86	18,11	36K	15
17/01/2024	-0,11%	-0,02	17,95	17,98	17,68	18,16	55K	18
16/01/2024	-0,66%	-0,12	17,97	18,09	17,74	18,09	132K	30
15/01/2024	1,46%	0,26	18,09	17,85	17,85	18,10	175K	41
12/01/2024	-1,49%	-0,27	17,83	18,10	17,83	18,40	154K	29
11/01/2024	-1,09%	-0,20	18,10	18,47	18,05	18,47	58K	19
10/01/2024	1,67%	0,30	18,30	18,30	17,68	18,42	176K	19
09/01/2024	0,00%	0,00	18,00	18,00	17,61	18,00	72K	29
08/01/2024	0,00%	0,00	18,00	17,99	17,25	18,00	179K	47
05/01/2024	1,12%	0,20	18,00	17,82	17,82	18,00	167K	22
04/01/2024	0,00%	0,00	17,80	17,65	17,60	17,80	44K	16
03/01/2024	0,00%	0,00	17,80	17,62	17,62	17,80	130K	28
02/01/2024	2,01%	0,35	17,80	17,45	17,45	17,89	76K	30
28/12/2023	1,51%	0,26	17,45	17,19	17,19	17,91	260K	57
27/12/2023	2,69%	0,45	17,19	16,90	16,61	17,26	258K	50
26/12/2023	3,40%	0,55	16,74	16,19	16,19	16,95	258K	37
22/12/2023	0,00%	0,00	16,19	16,19	16,10	16,51	133K	29
21/12/2023	1,31%	0,21	16,19	16,19	16,00	16,19	155K	27
20/12/2023	0,76%	0,12	15,98	15,85	15,75	16,07	270K	38
19/12/2023	0,57%	0,09	15,86	15,77	15,77	16,20	146K	37
18/12/2023	-1,44%	-0,23	15,77	16,00	15,70	16,29	57K	27
15/12/2023	1,27%	0,20	16,00	16,38	16,00	16,50	124K	31
14/12/2023	0,64%	0,10	15,80	15,69	15,35	16,00	198K	67
13/12/2023	1,49%	0,23	15,70	15,59	15,50	15,70	159K	21
12/12/2023	-0,19%	-0,03	15,47	15,55	15,40	15,61	81K	32
11/12/2023	-0,26%	-0,04	15,50	15,58	15,40	15,58	54K	21
08/12/2023	0,32%	0,05	15,54	15,60	15,29	15,60	109K	26
07/12/2023	0,26%	0,04	15,49	15,45	15,14	15,59	114K	37
06/12/2023	0,32%	0,05	15,45	15,40	15,40	15,69	1M	35
05/12/2023	0,00%	0,00	15,40	15,40	15,38	15,40	77K	22
04/12/2023	-0,06%	-0,01	15,40	15,41	15,39	15,45	139K	46
01/12/2023	2,32%	0,35	15,41	15,01	15,01	15,41	147K	38
30/11/2023	1,76%	0,26	15,06	14,86	14,86	15,30	38K	20
29/11/2023	-4,45%	-0,69	14,80	15,49	14,22	15,49	600K	129
28/11/2023	-0,06%	-0,01	15,49	15,49	15,27	15,53	114K	33
27/11/2023	0,06%	0,01	15,50	15,48	15,18	15,59	119K	28
24/11/2023	-0,39%	-0,06	15,49	15,55	15,16	15,59	62K	23
23/11/2023	2,17%	0,33	15,55	15,44	15,32	15,64	108K	29
22/11/2023	-2,31%	-0,36	15,22	15,39	15,17	15,65	151K	36
21/11/2023	0,00%	0,00	15,58	15,55	15,40	15,64	96K	25
20/11/2023	0,58%	0,09	15,58	15,74	15,50	15,74	59K	20
17/11/2023	0,52%	0,08	15,49	15,41	15,40	15,59	59K	19
16/11/2023	-0,71%	-0,11	15,41	15,49	15,31	15,50	40K	18
14/11/2023	-0,45%	-0,07	15,52	15,58	15,40	15,60	75K	30
13/11/2023	2,10%	0,32	15,59	15,25	15,00	15,65	158K	46
10/11/2023	-0,07%	-0,01	15,27	15,49	14,90	15,50	153K	51
09/11/2023	0,53%	0,08	15,28	15,30	14,73	15,51	136K	43
08/11/2023	1,67%	0,25	15,20	15,20	14,73	15,20	106K	36
07/11/2023	1,70%	0,25	14,95	14,65	14,05	15,19	125K	31
06/11/2023	-2,97%	-0,45	14,70	15,15	14,56	15,20	236K	83
03/11/2023	-5,31%	-0,85	15,15	14,74	13,99	16,01	449K	66
01/11/2023	0,31%	0,05	16,00	16,01	15,47	16,09	207K	65
31/10/2023	-0,37%	-0,06	15,95	16,09	15,80	16,09	107K	23
30/10/2023	-0,06%	-0,01	16,01	16,01	16,00	16,08	69K	25
27/10/2023	-0,80%	-0,13	16,02	16,40	16,00	16,40	172K	33
26/10/2023	-0,74%	-0,12	16,15	16,34	16,02	16,41	304K	32
25/10/2023	0,49%	0,08	16,27	16,19	16,01	16,29	164K	27
24/10/2023	-0,61%	-0,10	16,19	16,58	16,04	16,58	54K	18
23/10/2023	-0,06%	-0,01	16,29	16,01	16,01	16,30	89K	26
20/10/2023	0,93%	0,15	16,30	16,44	16,08	16,49	126K	24
19/10/2023	-0,98%	-0,16	16,15	16,49	16,01	16,69	50K	14
18/10/2023	0,62%	0,10	16,31	16,01	15,20	16,31	257K	68
17/10/2023	-1,76%	-0,29	16,21	16,68	16,21	16,68	188K	41
16/10/2023	1,23%	0,20	16,50	16,71	16,00	16,71	150K	47
13/10/2023	2,71%	0,43	16,30	15,89	15,75	16,69	140K	39
11/10/2023	4,48%	0,68	15,87	15,50	15,50	16,90	361K	94
10/10/2023	10,88%	1,49	15,19	13,90	13,90	15,50	695K	115
09/10/2023	-	-	13,70	13,58	13,58	13,70	23K	6

Date,Open,High,Low,Close,Volume
24-Apr-24,27.97,28.98,27.30,27.30,764217
23-Apr-24,25.19,28.00,25.00,27.37,1579852
22-Apr-24,21.62,28.00,21.40,25.20,1613542
19-Apr-24,21.67,21.67,21.03,21.44,57781
18-Apr-24,21.62,21.69,21.21,21.21,75519
17-Apr-24,21.69,21.69,21.42,21.42,71303
16-Apr-24,21.60,21.60,21.46,21.60,25824
15-Apr-24,21.62,21.69,21.42,21.69,101251
12-Apr-24,21.58,21.64,21.37,21.64,105275
11-Apr-24,21.22,21.60,21.20,21.60,42901
10-Apr-24,21.68,21.68,21.34,21.54,45144
09-Apr-24,21.66,21.69,21.40,21.69,107789
08-Apr-24,21.29,21.67,20.95,21.57,77208
05-Apr-24,20.99,21.30,20.99,21.29,48660
04-Apr-24,20.95,21.00,20.88,20.99,29349
03-Apr-24,21.06,21.31,20.71,21.04,75607
02-Apr-24,21.00,21.22,20.61,21.03,68989
01-Apr-24,21.51,21.51,20.87,20.90,84356
28-Mar-24,21.60,22.00,20.80,21.20,210205
27-Mar-24,20.53,21.60,20.16,21.60,170378
26-Mar-24,20.00,21.00,19.71,20.29,224331
25-Mar-24,19.72,19.89,19.61,19.89,31689
22-Mar-24,19.15,19.69,19.15,19.60,52544
21-Mar-24,19.29,19.29,19.05,19.18,40332
20-Mar-24,19.01,19.30,18.61,19.29,213869
19-Mar-24,18.99,19.24,18.98,18.99,49518
18-Mar-24,19.08,19.08,18.77,18.84,52714
15-Mar-24,18.74,18.79,18.47,18.70,87800
14-Mar-24,19.00,19.14,18.60,18.77,131575
13-Mar-24,19.12,19.14,18.88,18.88,132941
12-Mar-24,19.46,19.55,19.20,19.30,121607
11-Mar-24,19.19,19.50,19.11,19.49,125288
08-Mar-24,20.04,20.04,19.50,19.50,158787
07-Mar-24,20.11,20.19,19.70,20.19,135778
06-Mar-24,20.19,20.43,20.04,20.43,66735
05-Mar-24,20.46,20.47,20.20,20.45,67127
04-Mar-24,20.24,20.42,20.07,20.42,82983
01-Mar-24,20.16,20.54,20.16,20.26,77370
29-Feb-24,20.06,20.27,19.90,20.24,86288
28-Feb-24,20.07,20.30,19.99,20.30,78738
27-Feb-24,20.19,20.19,19.99,20.07,36133
26-Feb-24,20.30,20.30,19.71,19.96,74172
23-Feb-24,20.49,20.49,19.92,20.18,90792
22-Feb-24,20.43,20.49,20.29,20.49,55168
21-Feb-24,20.36,20.59,20.30,20.43,161616
20-Feb-24,20.29,20.29,20.15,20.20,54634
19-Feb-24,20.29,20.30,20.12,20.29,52568
16-Feb-24,19.53,20.37,19.53,20.36,51813
15-Feb-24,20.39,20.39,19.55,19.68,107436
14-Feb-24,20.30,20.30,19.28,19.62,169434
09-Feb-24,19.19,20.40,19.19,20.39,151219
08-Feb-24,18.62,19.20,18.50,19.20,142333
07-Feb-24,18.78,19.30,18.40,19.19,174789
06-Feb-24,18.71,18.84,18.16,18.53,160892
05-Feb-24,18.70,18.93,18.13,18.57,258225
02-Feb-24,18.96,19.30,18.70,18.79,160588
01-Feb-24,19.40,19.79,18.65,19.15,74273
31-Jan-24,18.78,19.11,18.37,19.09,123092
30-Jan-24,18.82,19.15,18.42,18.94,119226
29-Jan-24,18.80,18.85,18.60,18.80,147944
26-Jan-24,18.44,18.81,18.03,18.81,156657
25-Jan-24,18.96,18.96,18.00,18.10,29371
24-Jan-24,17.74,18.00,17.73,18.00,94601
23-Jan-24,17.69,18.00,17.69,18.00,23199
22-Jan-24,17.76,18.02,17.41,17.41,217632
19-Jan-24,18.00,18.02,17.76,17.76,39476
18-Jan-24,17.94,18.11,17.86,17.97,36010
17-Jan-24,17.98,18.16,17.68,17.95,55328
16-Jan-24,18.09,18.09,17.74,17.97,132306
15-Jan-24,17.85,18.10,17.85,18.09,175315
12-Jan-24,18.10,18.40,17.83,17.83,153698
11-Jan-24,18.47,18.47,18.05,18.10,58089
10-Jan-24,18.30,18.42,17.68,18.30,176466
09-Jan-24,18.00,18.00,17.61,18.00,71700
08-Jan-24,17.99,18.00,17.25,18.00,178695
05-Jan-24,17.82,18.00,17.82,18.00,167115
04-Jan-24,17.65,17.80,17.60,17.80,44329
03-Jan-24,17.62,17.80,17.62,17.80,129625
02-Jan-24,17.45,17.89,17.45,17.80,76119
28-Dec-23,17.19,17.91,17.19,17.45,259998
27-Dec-23,16.90,17.26,16.61,17.19,257559
26-Dec-23,16.19,16.95,16.19,16.74,257704
22-Dec-23,16.19,16.51,16.10,16.19,132992
21-Dec-23,16.19,16.19,16.00,16.19,154718
20-Dec-23,15.85,16.07,15.75,15.98,269739
19-Dec-23,15.77,16.20,15.77,15.86,146105
18-Dec-23,16.00,16.29,15.70,15.77,57456
15-Dec-23,16.38,16.50,16.00,16.00,123661
14-Dec-23,15.69,16.00,15.35,15.80,198130
13-Dec-23,15.59,15.70,15.50,15.70,159051
12-Dec-23,15.55,15.61,15.40,15.47,80613
11-Dec-23,15.58,15.58,15.40,15.50,54350
08-Dec-23,15.60,15.60,15.29,15.54,108597
07-Dec-23,15.45,15.59,15.14,15.49,114233
06-Dec-23,15.40,15.69,15.40,15.45,1063470
05-Dec-23,15.40,15.40,15.38,15.40,76990
04-Dec-23,15.41,15.45,15.39,15.40,138666
01-Dec-23,15.01,15.41,15.01,15.41,147121
30-Nov-23,14.86,15.30,14.86,15.06,37694
29-Nov-23,15.49,15.49,14.22,14.80,600461
28-Nov-23,15.49,15.53,15.27,15.49,114051
27-Nov-23,15.48,15.59,15.18,15.50,119159
24-Nov-23,15.55,15.59,15.16,15.49,61852
23-Nov-23,15.44,15.64,15.32,15.55,108453
22-Nov-23,15.39,15.65,15.17,15.22,151408
21-Nov-23,15.55,15.64,15.40,15.58,96403
20-Nov-23,15.74,15.74,15.50,15.58,59219
17-Nov-23,15.41,15.59,15.40,15.49,58798
16-Nov-23,15.49,15.50,15.31,15.41,40203
14-Nov-23,15.58,15.60,15.40,15.52,74536
13-Nov-23,15.25,15.65,15.00,15.59,157618
10-Nov-23,15.49,15.50,14.90,15.27,153237
09-Nov-23,15.30,15.51,14.73,15.28,135673
08-Nov-23,15.20,15.20,14.73,15.20,106292
07-Nov-23,14.65,15.19,14.05,14.95,125417
06-Nov-23,15.15,15.20,14.56,14.70,235703
03-Nov-23,14.74,16.01,13.99,15.15,448968
01-Nov-23,16.01,16.09,15.47,16.00,207388
31-Oct-23,16.09,16.09,15.80,15.95,106744
30-Oct-23,16.01,16.08,16.00,16.01,69009
27-Oct-23,16.40,16.40,16.00,16.02,172413
26-Oct-23,16.34,16.41,16.02,16.15,304494
25-Oct-23,16.19,16.29,16.01,16.27,163829
24-Oct-23,16.58,16.58,16.04,16.19,53589
23-Oct-23,16.01,16.30,16.01,16.29,89191
20-Oct-23,16.44,16.49,16.08,16.30,126186
19-Oct-23,16.49,16.69,16.01,16.15,50488
18-Oct-23,16.01,16.31,15.20,16.31,256583
17-Oct-23,16.68,16.68,16.21,16.21,188261
16-Oct-23,16.71,16.71,16.00,16.50,150256
13-Oct-23,15.89,16.69,15.75,16.30,140155
11-Oct-23,15.50,16.90,15.50,15.87,360698
10-Oct-23,13.90,15.50,13.90,15.19,695486
09-Oct-23,13.58,13.70,13.58,13.70,23127

*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: CEBR3