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
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	0,00%	0,00	13,70	13,58	13,58	13,70	23K	6
06/10/2023	0,07%	0,01	13,70	13,70	13,47	13,93	197K	48
05/10/2023	-0,07%	-0,01	13,69	13,83	13,69	13,83	23K	17
04/10/2023	0,37%	0,05	13,70	13,65	13,40	13,70	28K	14
03/10/2023	-0,36%	-0,05	13,65	13,84	13,65	13,84	215K	45
02/10/2023	-0,07%	-0,01	13,70	13,84	13,70	13,84	154K	27
29/09/2023	0,15%	0,02	13,71	13,70	13,57	13,71	129K	17
28/09/2023	0,66%	0,09	13,69	13,60	13,60	13,70	19K	5
27/09/2023	0,07%	0,01	13,60	13,69	13,40	13,69	23K	14
26/09/2023	-0,80%	-0,11	13,59	13,60	13,42	13,60	14K	8
25/09/2023	0,00%	0,00	13,70	13,69	13,45	13,70	91K	17
22/09/2023	0,37%	0,05	13,70	13,70	13,49	13,70	34K	11
21/09/2023	-0,29%	-0,04	13,65	13,69	13,53	13,69	20K	10
20/09/2023	0,88%	0,12	13,69	13,66	13,49	13,69	69K	20
19/09/2023	-0,95%	-0,13	13,57	13,75	13,50	13,75	131K	27
18/09/2023	0,00%	0,00	13,70	13,71	13,43	13,71	132K	30
15/09/2023	0,00%	0,00	13,70	13,64	13,54	13,70	34K	11
14/09/2023	0,74%	0,10	13,70	13,62	13,52	13,70	124K	16
13/09/2023	-0,15%	-0,02	13,60	13,60	13,47	13,62	165K	27
12/09/2023	0,15%	0,02	13,62	13,61	13,55	13,62	232K	32
11/09/2023	0,07%	0,01	13,60	13,62	13,50	13,62	214K	31
08/09/2023	-0,07%	-0,01	13,59	13,60	13,59	13,61	72K	17
06/09/2023	0,00%	0,00	13,60	13,60	13,55	13,61	49K	10
05/09/2023	0,00%	0,00	13,60	13,87	13,45	13,87	45K	16
04/09/2023	0,00%	0,00	13,60	13,26	13,26	13,60	68K	17
01/09/2023	0,00%	0,00	13,60	13,61	13,40	13,61	47K	21
31/08/2023	0,74%	0,10	13,60	13,60	13,44	13,60	19K	6
30/08/2023	-2,03%	-0,28	13,50	13,59	13,50	13,68	127K	22
29/08/2023	0,95%	0,13	13,78	13,60	13,33	13,78	79K	24
28/08/2023	1,49%	0,20	13,65	13,36	13,19	13,65	50K	22
25/08/2023	-0,96%	-0,13	13,45	13,65	13,41	13,65	43K	9
24/08/2023	-0,15%	-0,02	13,58	13,46	13,27	13,67	168K	30
23/08/2023	0,07%	0,01	13,60	13,79	13,33	13,80	134K	34
22/08/2023	3,03%	0,40	13,59	13,25	13,12	13,59	62K	20
21/08/2023	0,69%	0,09	13,19	13,20	13,12	13,58	80K	26
18/08/2023	-0,76%	-0,10	13,10	13,20	13,02	13,58	53K	17
17/08/2023	-1,86%	-0,25	13,20	13,45	13,20	13,58	115K	22
16/08/2023	1,89%	0,25	13,45	13,20	13,20	13,96	168K	24
15/08/2023	-0,98%	-0,13	13,20	13,44	13,20	13,44	61K	13
14/08/2023	-1,99%	-0,27	13,33	13,60	13,21	13,60	61K	19
11/08/2023	0,74%	0,10	13,60	13,59	13,49	13,60	22K	10
10/08/2023	1,20%	0,16	13,50	13,35	13,11	13,50	59K	19
09/08/2023	0,23%	0,03	13,34	13,32	13,32	13,53	8K	6
08/08/2023	-1,41%	-0,19	13,31	13,53	13,31	13,59	55K	20
07/08/2023	2,35%	0,31	13,50	13,28	13,28	13,50	82K	19
04/08/2023	-1,57%	-0,21	13,19	13,46	13,11	13,49	117K	49
03/08/2023	-1,18%	-0,16	13,40	13,53	13,40	13,60	79K	23
02/08/2023	0,00%	0,00	13,56	13,23	13,23	13,58	34K	10
01/08/2023	0,07%	0,01	13,56	13,66	13,44	13,68	90K	16
31/07/2023	1,04%	0,14	13,55	13,55	13,50	13,65	90K	26
28/07/2023	-1,69%	-0,23	13,41	13,64	13,05	13,64	64K	18
27/07/2023	-0,07%	-0,01	13,64	13,65	13,35	13,65	36K	9
26/07/2023	-0,07%	-0,01	13,65	13,52	13,50	13,65	4K	3
25/07/2023	0,44%	0,06	13,66	13,60	13,55	13,68	26K	8
24/07/2023	-0,51%	-0,07	13,60	13,67	13,30	13,69	126K	17
21/07/2023	2,78%	0,37	13,67	13,25	12,97	13,67	41K	13
20/07/2023	-1,48%	-0,20	13,30	13,50	12,97	13,74	107K	31
19/07/2023	0,67%	0,09	13,50	13,50	13,40	13,50	30K	10
18/07/2023	0,30%	0,04	13,41	13,49	13,38	13,49	87K	16
17/07/2023	-0,30%	-0,04	13,37	13,40	13,37	13,49	77K	13
14/07/2023	-0,67%	-0,09	13,41	13,49	13,30	13,49	75K	14
13/07/2023	0,67%	0,09	13,50	13,40	13,30	13,50	28K	9
12/07/2023	0,00%	0,00	13,41	13,45	13,33	13,76	16K	9
11/07/2023	0,00%	0,00	13,41	13,39	13,30	13,41	19K	5
10/07/2023	-0,52%	-0,07	13,41	13,48	13,41	13,59	150K	20
07/07/2023	1,20%	0,16	13,48	13,77	13,26	13,77	168K	31
06/07/2023	-0,22%	-0,03	13,32	13,47	13,32	13,48	218K	19
05/07/2023	0,30%	0,04	13,35	13,31	13,31	13,72	36K	14
04/07/2023	0,08%	0,01	13,31	13,18	13,18	13,68	206K	23
03/07/2023	0,00%	0,00	13,30	13,29	13,11	13,50	152K	38
30/06/2023	0,00%	0,00	13,30	13,30	13,09	13,30	110K	15
29/06/2023	0,00%	0,00	13,30	13,30	13,20	13,30	25K	6
28/06/2023	1,68%	0,22	13,30	12,80	12,80	13,30	109K	30
27/06/2023	1,24%	0,16	13,08	12,92	12,92	13,09	16K	10
26/06/2023	1,33%	0,17	12,92	12,74	12,59	12,92	17K	9
23/06/2023	0,39%	0,05	12,75	12,75	12,62	12,87	121K	17
22/06/2023	2,34%	0,29	12,70	12,55	12,50	12,70	70K	16
21/06/2023	-1,27%	-0,16	12,41	12,60	12,41	12,70	66K	25
20/06/2023	-1,02%	-0,13	12,57	12,70	12,57	12,70	32K	17
19/06/2023	0,00%	0,00	12,70	12,70	12,56	12,70	60K	15
16/06/2023	0,08%	0,01	12,70	12,69	12,50	12,70	55K	18
15/06/2023	1,12%	0,14	12,69	12,55	12,55	12,69	13K	9
14/06/2023	-0,95%	-0,12	12,55	12,67	12,55	12,75	32K	12
13/06/2023	0,56%	0,07	12,67	12,65	12,65	12,70	27K	15
12/06/2023	-0,79%	-0,10	12,60	12,47	12,47	12,60	16K	8
09/06/2023	0,47%	0,06	12,70	12,36	12,31	12,70	107K	29
07/06/2023	-0,78%	-0,10	12,64	12,36	12,36	12,68	60K	18
06/06/2023	0,31%	0,04	12,74	12,75	12,40	12,75	174K	39
05/06/2023	0,00%	0,00	12,70	12,69	12,51	12,70	43K	13
02/06/2023	2,01%	0,25	12,70	12,64	12,40	12,70	67K	28
01/06/2023	-0,88%	-0,11	12,45	12,56	12,45	12,69	38K	16
31/05/2023	-0,95%	-0,12	12,56	12,67	12,56	12,67	13K	7
30/05/2023	-	-	12,68	12,67	12,56	12,68	8K	6

Date,Open,High,Low,Close,Volume
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
06-Oct-23,13.70,13.93,13.47,13.70,197139
05-Oct-23,13.83,13.83,13.69,13.69,23291
04-Oct-23,13.65,13.70,13.40,13.70,28490
03-Oct-23,13.84,13.84,13.65,13.65,214872
02-Oct-23,13.84,13.84,13.70,13.70,153609
29-Sep-23,13.70,13.71,13.57,13.71,128764
28-Sep-23,13.60,13.70,13.60,13.69,19156
27-Sep-23,13.69,13.69,13.40,13.60,23033
26-Sep-23,13.60,13.60,13.42,13.59,13542
25-Sep-23,13.69,13.70,13.45,13.70,90906
22-Sep-23,13.70,13.70,13.49,13.70,34195
21-Sep-23,13.69,13.69,13.53,13.65,20454
20-Sep-23,13.66,13.69,13.49,13.69,69391
19-Sep-23,13.75,13.75,13.50,13.57,130738
18-Sep-23,13.71,13.71,13.43,13.70,131765
15-Sep-23,13.64,13.70,13.54,13.70,34044
14-Sep-23,13.62,13.70,13.52,13.70,123931
13-Sep-23,13.60,13.62,13.47,13.60,164553
12-Sep-23,13.61,13.62,13.55,13.62,232307
11-Sep-23,13.62,13.62,13.50,13.60,214335
08-Sep-23,13.60,13.61,13.59,13.59,72066
06-Sep-23,13.60,13.61,13.55,13.60,48943
05-Sep-23,13.87,13.87,13.45,13.60,45016
04-Sep-23,13.26,13.60,13.26,13.60,67729
01-Sep-23,13.61,13.61,13.40,13.60,47493
31-Aug-23,13.60,13.60,13.44,13.60,18994
30-Aug-23,13.59,13.68,13.50,13.50,127191
29-Aug-23,13.60,13.78,13.33,13.78,78611
28-Aug-23,13.36,13.65,13.19,13.65,49838
25-Aug-23,13.65,13.65,13.41,13.45,43129
24-Aug-23,13.46,13.67,13.27,13.58,168144
23-Aug-23,13.79,13.80,13.33,13.60,133594
22-Aug-23,13.25,13.59,13.12,13.59,61857
21-Aug-23,13.20,13.58,13.12,13.19,79500
18-Aug-23,13.20,13.58,13.02,13.10,52554
17-Aug-23,13.45,13.58,13.20,13.20,114887
16-Aug-23,13.20,13.96,13.20,13.45,167866
15-Aug-23,13.44,13.44,13.20,13.20,60931
14-Aug-23,13.60,13.60,13.21,13.33,60726
11-Aug-23,13.59,13.60,13.49,13.60,21722
10-Aug-23,13.35,13.50,13.11,13.50,58601
09-Aug-23,13.32,13.53,13.32,13.34,8038
08-Aug-23,13.53,13.59,13.31,13.31,55193
07-Aug-23,13.28,13.50,13.28,13.50,81819
04-Aug-23,13.46,13.49,13.11,13.19,117009
03-Aug-23,13.53,13.60,13.40,13.40,79306
02-Aug-23,13.23,13.58,13.23,13.56,33722
01-Aug-23,13.66,13.68,13.44,13.56,90049
31-Jul-23,13.55,13.65,13.50,13.55,89570
28-Jul-23,13.64,13.64,13.05,13.41,64315
27-Jul-23,13.65,13.65,13.35,13.64,36324
26-Jul-23,13.52,13.65,13.50,13.65,4067
25-Jul-23,13.60,13.68,13.55,13.66,25884
24-Jul-23,13.67,13.69,13.30,13.60,126445
21-Jul-23,13.25,13.67,12.97,13.67,41129
20-Jul-23,13.50,13.74,12.97,13.30,106973
19-Jul-23,13.50,13.50,13.40,13.50,29629
18-Jul-23,13.49,13.49,13.38,13.41,87451
17-Jul-23,13.40,13.49,13.37,13.37,76754
14-Jul-23,13.49,13.49,13.30,13.41,75301
13-Jul-23,13.40,13.50,13.30,13.50,28087
12-Jul-23,13.45,13.76,13.33,13.41,16215
11-Jul-23,13.39,13.41,13.30,13.41,18749
10-Jul-23,13.48,13.59,13.41,13.41,150490
07-Jul-23,13.77,13.77,13.26,13.48,167519
06-Jul-23,13.47,13.48,13.32,13.32,217633
05-Jul-23,13.31,13.72,13.31,13.35,36375
04-Jul-23,13.18,13.68,13.18,13.31,206498
03-Jul-23,13.29,13.50,13.11,13.30,151855
30-Jun-23,13.30,13.30,13.09,13.30,109976
29-Jun-23,13.30,13.30,13.20,13.30,25219
28-Jun-23,12.80,13.30,12.80,13.30,109102
27-Jun-23,12.92,13.09,12.92,13.08,15680
26-Jun-23,12.74,12.92,12.59,12.92,16563
23-Jun-23,12.75,12.87,12.62,12.75,121100
22-Jun-23,12.55,12.70,12.50,12.70,69593
21-Jun-23,12.60,12.70,12.41,12.41,66426
20-Jun-23,12.70,12.70,12.57,12.57,31636
19-Jun-23,12.70,12.70,12.56,12.70,59620
16-Jun-23,12.69,12.70,12.50,12.70,54587
15-Jun-23,12.55,12.69,12.55,12.69,12606
14-Jun-23,12.67,12.75,12.55,12.55,31662
13-Jun-23,12.65,12.70,12.65,12.67,26625
12-Jun-23,12.47,12.60,12.47,12.60,16286
09-Jun-23,12.36,12.70,12.31,12.70,106540
07-Jun-23,12.36,12.68,12.36,12.64,59978
06-Jun-23,12.75,12.75,12.40,12.74,173957
05-Jun-23,12.69,12.70,12.51,12.70,43080
02-Jun-23,12.64,12.70,12.40,12.70,66545
01-Jun-23,12.56,12.69,12.45,12.45,37598
31-May-23,12.67,12.67,12.56,12.56,12582
30-May-23,12.67,12.68,12.56,12.68,7570

*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