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
15/08/2025	-0,77%	-0,17	21,82	21,99	21,77	22,44	178K	30
14/08/2025	3,24%	0,69	21,99	21,31	21,31	22,36	357K	70
13/08/2025	10,65%	2,05	21,30	20,50	20,42	21,55	523K	98
12/08/2025	1,21%	0,23	19,25	19,08	19,08	19,25	67K	11
11/08/2025	-0,94%	-0,18	19,02	19,21	19,02	19,21	73K	23
08/08/2025	-1,79%	-0,35	19,20	19,69	19,12	19,69	73K	21
07/08/2025	0,77%	0,15	19,55	19,40	19,40	19,56	14K	6

06/08/2025	-0,36%	-0,07	19,40	19,58	19,40	19,58	31K	16
05/08/2025	-0,66%	-0,13	19,47	19,48	19,47	19,48	6K	3
04/08/2025	0,67%	0,13	19,60	19,52	19,00	19,66	173K	57
01/08/2025	-2,06%	-0,41	19,47	19,80	19,47	19,80	53K	21
31/07/2025	2,42%	0,47	19,88	19,59	19,48	19,88	53K	18
30/07/2025	-0,21%	-0,04	19,41	19,32	19,17	19,41	27K	12
29/07/2025	0,26%	0,05	19,45	19,60	19,23	19,60	70K	21
28/07/2025	0,21%	0,04	19,40	19,50	19,40	19,88	28K	10
25/07/2025	1,95%	0,37	19,36	19,14	19,09	19,36	13K	7
24/07/2025	-0,84%	-0,16	18,99	19,00	18,99	19,09	68K	20
23/07/2025	0,84%	0,16	19,15	19,12	19,04	19,28	36K	16
22/07/2025	-0,94%	-0,18	18,99	19,15	18,99	19,23	73K	22
21/07/2025	-1,34%	-0,26	19,17	19,29	19,05	19,31	46K	19
18/07/2025	-0,46%	-0,09	19,43	19,52	19,28	19,57	45K	20
17/07/2025	-0,05%	-0,01	19,52	19,40	19,31	19,52	21K	10
16/07/2025	-0,76%	-0,15	19,53	19,56	19,25	19,64	52K	25
15/07/2025	0,87%	0,17	19,68	19,87	19,50	19,87	53K	19
14/07/2025	-0,76%	-0,15	19,51	19,69	19,51	19,85	148K	37
11/07/2025	-1,26%	-0,25	19,66	19,67	19,65	20,01	57K	19
10/07/2025	-0,30%	-0,06	19,91	20,07	19,65	20,07	12K	5
09/07/2025	-0,15%	-0,03	19,97	19,83	19,76	19,97	115K	28
08/07/2025	-0,05%	-0,01	20,00	20,01	19,61	20,09	140K	24
07/07/2025	0,10%	0,02	20,01	19,99	19,96	20,03	118K	32
04/07/2025	1,47%	0,29	19,99	19,99	19,71	20,00	542K	109
03/07/2025	0,51%	0,10	19,70	20,00	19,67	20,03	133K	46
02/07/2025	1,45%	0,28	19,60	19,32	19,32	19,91	82K	21
01/07/2025	3,32%	0,62	19,32	19,40	19,16	20,20	193K	61
27/06/2025	1,58%	0,29	18,70	18,72	18,42	18,87	133K	42
26/06/2025	0,22%	0,04	18,41	18,49	18,41	18,78	326K	74
25/06/2025	0,66%	0,12	18,37	18,26	18,25	19,00	384K	107
24/06/2025	-1,99%	-0,37	18,25	18,75	18,23	18,75	77K	22
23/06/2025	-1,43%	-0,27	18,62	18,70	18,62	18,75	37K	14
20/06/2025	0,69%	0,13	18,89	18,76	18,70	18,89	15K	7
18/06/2025	-0,27%	-0,05	18,76	18,88	18,76	18,90	51K	16
17/06/2025	-1,05%	-0,20	18,81	18,93	18,71	19,04	26K	9
16/06/2025	0,42%	0,08	19,01	18,91	18,90	19,01	27K	10
13/06/2025	0,69%	0,13	18,93	18,65	18,45	18,93	48K	19
12/06/2025	0,53%	0,10	18,80	18,62	18,35	19,00	107K	28
11/06/2025	0,48%	0,09	18,70	18,59	18,57	18,76	11K	6
10/06/2025	1,42%	0,26	18,61	18,59	18,34	18,61	54K	17
09/06/2025	-0,27%	-0,05	18,35	18,67	18,35	18,68	68K	23
06/06/2025	-1,55%	-0,29	18,40	18,99	18,40	19,08	110K	37
05/06/2025	-1,16%	-0,22	18,69	18,82	18,69	18,90	40K	12
04/06/2025	-2,02%	-0,39	18,91	19,30	18,91	19,30	72K	20
03/06/2025	1,05%	0,20	19,30	19,10	18,99	19,30	38K	14
02/06/2025	0,00%	0,00	19,10	19,10	18,72	19,10	72K	24
30/05/2025	2,14%	0,40	19,10	18,89	18,89	19,10	110K	28
29/05/2025	0,11%	0,02	18,70	19,91	18,70	19,91	30K	5
28/05/2025	0,43%	0,08	18,68	18,60	18,60	19,01	53K	14
27/05/2025	-0,53%	-0,10	18,60	19,06	18,60	19,06	67K	20
26/05/2025	2,07%	0,38	18,70	18,31	18,31	18,70	9K	5
23/05/2025	-0,27%	-0,05	18,32	18,79	18,05	18,80	154K	53
22/05/2025	-0,43%	-0,08	18,37	18,42	18,28	18,59	271K	49
21/05/2025	-1,28%	-0,24	18,45	18,48	18,35	19,00	237K	63
20/05/2025	0,92%	0,17	18,69	18,89	18,69	18,89	75K	16
19/05/2025	-1,54%	-0,29	18,52	18,82	18,52	19,29	126K	33
16/05/2025	0,05%	0,01	18,81	19,29	18,81	19,29	74K	14
15/05/2025	-2,03%	-0,39	18,80	18,99	18,80	19,00	126K	32
14/05/2025	-0,21%	-0,04	19,19	19,07	18,75	19,86	44K	20
13/05/2025	1,75%	0,33	19,23	18,90	18,53	19,23	107K	37
12/05/2025	2,11%	0,39	18,90	18,98	18,53	18,98	60K	14
09/05/2025	1,15%	0,21	18,51	18,33	18,33	18,51	42K	12
08/05/2025	-0,27%	-0,05	18,30	18,36	18,30	18,45	107K	21
07/05/2025	-2,19%	-0,41	18,35	18,50	18,35	18,50	40K	18
06/05/2025	0,86%	0,16	18,76	18,78	18,48	18,78	67K	18
05/05/2025	-2,57%	-0,49	18,60	18,90	18,22	18,90	363K	78
02/05/2025	-5,50%	-1,11	19,09	18,95	18,11	19,10	210K	33
30/04/2025	2,28%	0,45	20,20	20,54	19,80	20,54	469K	80
29/04/2025	0,00%	0,00	19,75	20,28	19,75	20,28	511K	97
28/04/2025	-2,18%	-0,44	19,75	19,90	19,75	20,19	75K	26
25/04/2025	1,46%	0,29	20,19	19,99	19,99	20,31	218K	42
24/04/2025	-0,30%	-0,06	19,90	19,91	19,30	20,19	138K	38
23/04/2025	0,35%	0,07	19,96	19,89	19,54	20,18	147K	47
22/04/2025	1,17%	0,23	19,89	18,80	18,80	20,00	131K	32
17/04/2025	3,47%	0,66	19,66	19,00	18,52	19,83	178K	29
16/04/2025	5,56%	1,00	19,00	18,00	18,00	19,00	374K	42
15/04/2025	-0,83%	-0,15	18,00	18,05	17,58	18,05	484K	72
14/04/2025	1,11%	0,20	18,15	18,00	18,00	18,15	410K	55
11/04/2025	0,56%	0,10	17,95	17,85	17,31	18,00	104K	28
10/04/2025	-0,78%	-0,14	17,85	17,70	17,70	17,97	96K	15
09/04/2025	-0,06%	-0,01	17,99	17,81	17,63	18,00	125K	28
08/04/2025	-0,55%	-0,10	18,00	18,10	17,81	18,10	108K	28
07/04/2025	-0,17%	-0,03	18,10	18,29	17,91	18,35	199K	41
04/04/2025	-2,05%	-0,38	18,13	18,40	18,13	18,47	47K	17
03/04/2025	-0,22%	-0,04	18,51	18,06	18,06	18,51	178K	46
02/04/2025	1,92%	0,35	18,55	18,20	18,05	18,80	91K	26
01/04/2025	1,11%	0,20	18,20	18,17	18,17	18,50	55K	13
31/03/2025	0,00%	0,00	18,00	17,92	17,90	18,00	20K	10
28/03/2025	-1,04%	-0,19	18,00	18,05	18,00	18,10	29K	15
27/03/2025	0,00%	0,00	18,19	18,28	18,09	18,28	5K	3
26/03/2025	0,22%	0,04	18,19	18,20	18,01	18,30	49K	18
25/03/2025	0,28%	0,05	18,15	18,12	17,90	18,68	71K	18
24/03/2025	5,29%	0,91	18,10	17,79	17,51	18,19	91K	29
21/03/2025	0,00%	0,00	17,19	17,00	17,00	17,25	17K	8
20/03/2025	0,00%	0,00	17,19	17,20	17,19	17,20	26K	5
19/03/2025	-0,12%	-0,02	17,19	17,48	16,97	17,48	31K	13
18/03/2025	0,82%	0,14	17,21	17,15	17,14	17,45	52K	14
17/03/2025	1,61%	0,27	17,07	17,00	16,91	17,07	51K	15
14/03/2025	-0,88%	-0,15	16,80	16,90	16,75	17,05	108K	31
13/03/2025	-0,06%	-0,01	16,95	16,95	16,73	17,10	32K	14
12/03/2025	-0,82%	-0,14	16,96	16,83	16,83	17,09	49K	20
11/03/2025	0,00%	0,00	17,10	16,95	16,87	17,10	61K	21
10/03/2025	0,00%	0,00	17,10	16,74	16,74	17,10	64K	13
07/03/2025	0,65%	0,11	17,10	17,16	16,90	17,16	27K	12
06/03/2025	-0,29%	-0,05	16,99	16,79	16,77	17,00	56K	20
05/03/2025	0,29%	0,05	17,04	16,99	16,85	17,14	42K	18
28/02/2025	0,00%	0,00	16,99	16,76	16,76	16,99	3K	2
27/02/2025	-0,06%	-0,01	16,99	16,86	16,73	16,99	34K	11
26/02/2025	0,83%	0,14	17,00	17,13	16,82	17,13	17K	8
25/02/2025	1,08%	0,18	16,86	17,20	16,85	17,20	7K	4
24/02/2025	-1,88%	-0,32	16,68	17,42	16,68	17,42	14K	8
21/02/2025	-0,99%	-0,17	17,00	17,20	17,00	17,45	14K	5
20/02/2025	0,59%	0,10	17,17	16,98	16,89	17,25	20K	8
19/02/2025	0,53%	0,09	17,07	16,73	16,73	17,07	18K	9
18/02/2025	-0,59%	-0,10	16,98	16,98	16,98	16,98	10K	2
17/02/2025	0,65%	0,11	17,08	17,18	17,00	17,18	10K	5
14/02/2025	1,98%	0,33	16,97	17,29	16,90	17,29	44K	16
13/02/2025	-3,09%	-0,53	16,64	17,00	16,62	17,00	67K	19
12/02/2025	0,35%	0,06	17,17	17,11	17,06	17,19	15K	5
11/02/2025	0,00%	0,00	17,11	17,24	17,11	17,24	9K	5
10/02/2025	-0,75%	-0,13	17,11	17,28	17,11	17,28	24K	14
07/02/2025	-2,05%	-0,36	17,24	17,24	17,24	17,80	33K	14
06/02/2025	0,28%	0,05	17,60	17,74	17,34	17,74	28K	12
05/02/2025	2,99%	0,51	17,55	17,04	16,96	17,55	36K	14
04/02/2025	0,06%	0,01	17,04	16,88	16,86	17,04	20K	12
03/02/2025	1,01%	0,17	17,03	16,94	16,75	17,46	47K	18
31/01/2025	-	-	16,86	16,77	16,66	16,88	24K	12

Date,Open,High,Low,Close,Volume
15-Aug-25,21.99,22.44,21.77,21.82,178148
14-Aug-25,21.31,22.36,21.31,21.99,356851
13-Aug-25,20.50,21.55,20.42,21.30,522529
12-Aug-25,19.08,19.25,19.08,19.25,66916
11-Aug-25,19.21,19.21,19.02,19.02,72543
08-Aug-25,19.69,19.69,19.12,19.20,73032
07-Aug-25,19.40,19.56,19.40,19.55,13641
06-Aug-25,19.58,19.58,19.40,19.40,31165
05-Aug-25,19.48,19.48,19.47,19.47,5842
04-Aug-25,19.52,19.66,19.00,19.60,172955
01-Aug-25,19.80,19.80,19.47,19.47,52765
31-Jul-25,19.59,19.88,19.48,19.88,53125
30-Jul-25,19.32,19.41,19.17,19.41,27105
29-Jul-25,19.60,19.60,19.23,19.45,69789
28-Jul-25,19.50,19.88,19.40,19.40,27511
25-Jul-25,19.14,19.36,19.09,19.36,13447
24-Jul-25,19.00,19.09,18.99,18.99,68479
23-Jul-25,19.12,19.28,19.04,19.15,36366
22-Jul-25,19.15,19.23,18.99,18.99,72551
21-Jul-25,19.29,19.31,19.05,19.17,46102
18-Jul-25,19.52,19.57,19.28,19.43,44661
17-Jul-25,19.40,19.52,19.31,19.52,21368
16-Jul-25,19.56,19.64,19.25,19.53,52494
15-Jul-25,19.87,19.87,19.50,19.68,52893
14-Jul-25,19.69,19.85,19.51,19.51,147816
11-Jul-25,19.67,20.01,19.65,19.66,57355
10-Jul-25,20.07,20.07,19.65,19.91,11900
09-Jul-25,19.83,19.97,19.76,19.97,115167
08-Jul-25,20.01,20.09,19.61,20.00,139733
07-Jul-25,19.99,20.03,19.96,20.01,118002
04-Jul-25,19.99,20.00,19.71,19.99,541626
03-Jul-25,20.00,20.03,19.67,19.70,132507
02-Jul-25,19.32,19.91,19.32,19.60,82409
01-Jul-25,19.40,20.20,19.16,19.32,193054
27-Jun-25,18.72,18.87,18.42,18.70,132811
26-Jun-25,18.49,18.78,18.41,18.41,326314
25-Jun-25,18.26,19.00,18.25,18.37,383876
24-Jun-25,18.75,18.75,18.23,18.25,77283
23-Jun-25,18.70,18.75,18.62,18.62,37337
20-Jun-25,18.76,18.89,18.70,18.89,15006
18-Jun-25,18.88,18.90,18.76,18.76,50685
17-Jun-25,18.93,19.04,18.71,18.81,26329
16-Jun-25,18.91,19.01,18.90,19.01,26529
13-Jun-25,18.65,18.93,18.45,18.93,48415
12-Jun-25,18.62,19.00,18.35,18.80,106856
11-Jun-25,18.59,18.76,18.57,18.70,11180
10-Jun-25,18.59,18.61,18.34,18.61,53564
09-Jun-25,18.67,18.68,18.35,18.35,68347
06-Jun-25,18.99,19.08,18.40,18.40,110143
05-Jun-25,18.82,18.90,18.69,18.69,39539
04-Jun-25,19.30,19.30,18.91,18.91,72366
03-Jun-25,19.10,19.30,18.99,19.30,38255
02-Jun-25,19.10,19.10,18.72,19.10,71663
30-May-25,18.89,19.10,18.89,19.10,110102
29-May-25,19.91,19.91,18.70,18.70,30404
28-May-25,18.60,19.01,18.60,18.68,52590
27-May-25,19.06,19.06,18.60,18.60,67322
26-May-25,18.31,18.70,18.31,18.70,9277
23-May-25,18.79,18.80,18.05,18.32,154036
22-May-25,18.42,18.59,18.28,18.37,271141
21-May-25,18.48,19.00,18.35,18.45,236955
20-May-25,18.89,18.89,18.69,18.69,75212
19-May-25,18.82,19.29,18.52,18.52,126213
16-May-25,19.29,19.29,18.81,18.81,73669
15-May-25,18.99,19.00,18.80,18.80,126445
14-May-25,19.07,19.86,18.75,19.19,43792
13-May-25,18.90,19.23,18.53,19.23,106972
12-May-25,18.98,18.98,18.53,18.90,60165
09-May-25,18.33,18.51,18.33,18.51,42434
08-May-25,18.36,18.45,18.30,18.30,106726
07-May-25,18.50,18.50,18.35,18.35,40430
06-May-25,18.78,18.78,18.48,18.76,66867
05-May-25,18.90,18.90,18.22,18.60,362712
02-May-25,18.95,19.10,18.11,19.09,209854
30-Apr-25,20.54,20.54,19.80,20.20,469315
29-Apr-25,20.28,20.28,19.75,19.75,511071
28-Apr-25,19.90,20.19,19.75,19.75,75474
25-Apr-25,19.99,20.31,19.99,20.19,217611
24-Apr-25,19.91,20.19,19.30,19.90,137514
23-Apr-25,19.89,20.18,19.54,19.96,147031
22-Apr-25,18.80,20.00,18.80,19.89,131191
17-Apr-25,19.00,19.83,18.52,19.66,177820
16-Apr-25,18.00,19.00,18.00,19.00,373662
15-Apr-25,18.05,18.05,17.58,18.00,483980
14-Apr-25,18.00,18.15,18.00,18.15,409754
11-Apr-25,17.85,18.00,17.31,17.95,103773
10-Apr-25,17.70,17.97,17.70,17.85,96176
09-Apr-25,17.81,18.00,17.63,17.99,124636
08-Apr-25,18.10,18.10,17.81,18.00,108069
07-Apr-25,18.29,18.35,17.91,18.10,198808
04-Apr-25,18.40,18.47,18.13,18.13,47390
03-Apr-25,18.06,18.51,18.06,18.51,177851
02-Apr-25,18.20,18.80,18.05,18.55,90776
01-Apr-25,18.17,18.50,18.17,18.20,55005
31-Mar-25,17.92,18.00,17.90,18.00,19712
28-Mar-25,18.05,18.10,18.00,18.00,28869
27-Mar-25,18.28,18.28,18.09,18.19,5456
26-Mar-25,18.20,18.30,18.01,18.19,48932
25-Mar-25,18.12,18.68,17.90,18.15,70629
24-Mar-25,17.79,18.19,17.51,18.10,90981
21-Mar-25,17.00,17.25,17.00,17.19,17114
20-Mar-25,17.20,17.20,17.19,17.19,25791
19-Mar-25,17.48,17.48,16.97,17.19,30872
18-Mar-25,17.15,17.45,17.14,17.21,51659
17-Mar-25,17.00,17.07,16.91,17.07,51017
14-Mar-25,16.90,17.05,16.75,16.80,107842
13-Mar-25,16.95,17.10,16.73,16.95,32203
12-Mar-25,16.83,17.09,16.83,16.96,49168
11-Mar-25,16.95,17.10,16.87,17.10,61122
10-Mar-25,16.74,17.10,16.74,17.10,64205
07-Mar-25,17.16,17.16,16.90,17.10,27275
06-Mar-25,16.79,17.00,16.77,16.99,55752
05-Mar-25,16.99,17.14,16.85,17.04,42338
28-Feb-25,16.76,16.99,16.76,16.99,3375
27-Feb-25,16.86,16.99,16.73,16.99,33585
26-Feb-25,17.13,17.13,16.82,17.00,16943
25-Feb-25,17.20,17.20,16.85,16.86,6790
24-Feb-25,17.42,17.42,16.68,16.68,13608
21-Feb-25,17.20,17.45,17.00,17.00,13770
20-Feb-25,16.98,17.25,16.89,17.17,20433
19-Feb-25,16.73,17.07,16.73,17.07,18481
18-Feb-25,16.98,16.98,16.98,16.98,10188
17-Feb-25,17.18,17.18,17.00,17.08,10238
14-Feb-25,17.29,17.29,16.90,16.97,44235
13-Feb-25,17.00,17.00,16.62,16.64,67436
12-Feb-25,17.11,17.19,17.06,17.17,15383
11-Feb-25,17.24,17.24,17.11,17.11,8589
10-Feb-25,17.28,17.28,17.11,17.11,24069
07-Feb-25,17.24,17.80,17.24,17.24,32966
06-Feb-25,17.74,17.74,17.34,17.60,28124
05-Feb-25,17.04,17.55,16.96,17.55,36450
04-Feb-25,16.88,17.04,16.86,17.04,20374
03-Feb-25,16.94,17.46,16.75,17.03,47431
31-Jan-25,16.77,16.88,16.66,16.86,23534

*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