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
26/07/2024	0,91%	0,18	20,01	19,93	19,76	20,57	82K	22
25/07/2024	-0,45%	-0,09	19,83	19,83	19,77	19,92	32K	13
24/07/2024	-2,26%	-0,46	19,92	20,37	19,78	20,38	126K	27
23/07/2024	1,24%	0,25	20,38	20,13	20,13	20,49	46K	11
22/07/2024	-3,82%	-0,80	20,13	20,93	20,04	20,98	68K	25
19/07/2024	-0,33%	-0,07	20,93	21,18	20,93	21,20	80K	20
18/07/2024	-0,99%	-0,21	21,00	21,21	20,88	21,21	55K	17
17/07/2024	1,34%	0,28	21,21	20,93	20,70	21,38	40K	16
16/07/2024	-0,62%	-0,13	20,93	20,82	20,82	21,06	73K	23
15/07/2024	0,33%	0,07	21,06	20,97	20,88	21,06	65K	25
12/07/2024	0,91%	0,19	20,99	21,05	20,50	21,10	50K	20
11/07/2024	-0,62%	-0,13	20,80	21,01	20,80	21,05	19K	7
10/07/2024	3,67%	0,74	20,93	20,91	20,57	20,94	208K	39
09/07/2024	1,97%	0,39	20,19	19,60	19,53	20,19	83K	29
08/07/2024	-1,54%	-0,31	19,80	19,99	19,80	19,99	127K	32
05/07/2024	-0,30%	-0,06	20,11	20,17	19,80	20,19	60K	17
04/07/2024	-1,08%	-0,22	20,17	20,30	20,00	20,30	52K	19
03/07/2024	2,36%	0,47	20,39	20,20	20,20	20,45	33K	9
02/07/2024	-2,69%	-0,55	19,92	20,30	19,91	20,30	72K	29
01/07/2024	-2,52%	-0,53	20,47	20,97	20,32	20,97	66K	23
28/06/2024	2,64%	0,54	21,00	20,46	20,21	21,00	105K	24
27/06/2024	-1,16%	-0,24	20,46	20,49	20,21	20,50	29K	11
26/06/2024	0,15%	0,03	20,70	20,64	20,41	20,70	49K	16
25/06/2024	0,68%	0,14	20,67	20,56	20,56	20,67	10K	5
24/06/2024	0,29%	0,06	20,53	20,46	20,46	20,55	41K	12
21/06/2024	1,29%	0,26	20,47	20,47	20,47	20,47	4K	2
20/06/2024	0,30%	0,06	20,21	20,44	20,21	20,45	29K	6
19/06/2024	-0,69%	-0,14	20,15	20,50	20,14	20,50	61K	17
18/06/2024	0,05%	0,01	20,29	20,00	19,90	20,33	137K	31
17/06/2024	-1,07%	-0,22	20,28	20,16	20,15	20,34	67K	24
14/06/2024	-1,63%	-0,34	20,50	20,83	20,11	20,84	51K	20
13/06/2024	0,00%	0,00	20,84	20,73	20,45	20,84	74K	19
12/06/2024	-3,16%	-0,68	20,84	21,44	20,21	21,45	261K	71
11/06/2024	-1,01%	-0,22	21,52	21,64	21,52	22,03	26K	11
10/06/2024	-5,40%	-1,24	21,74	22,21	21,72	22,44	97K	29
07/06/2024	4,45%	0,98	22,98	22,10	21,97	22,98	49K	15
06/06/2024	1,43%	0,31	22,00	21,60	21,60	22,10	40K	13
05/06/2024	-3,13%	-0,70	21,69	22,03	21,56	22,40	118K	39
04/06/2024	-0,93%	-0,21	22,39	22,99	22,12	22,99	91K	29
03/06/2024	-2,16%	-0,50	22,60	23,12	22,40	23,16	119K	34
31/05/2024	-3,75%	-0,90	23,10	23,57	23,10	24,00	66K	21
29/05/2024	-1,19%	-0,29	24,00	24,34	23,20	24,34	112K	33
28/05/2024	-0,41%	-0,10	24,29	24,39	23,90	24,39	44K	17
27/05/2024	5,72%	1,32	24,39	23,48	23,48	24,40	216K	50
24/05/2024	0,44%	0,10	23,07	22,63	22,63	23,07	123K	16
23/05/2024	-0,82%	-0,19	22,97	22,68	22,58	23,25	100K	25
22/05/2024	2,16%	0,49	23,16	23,00	22,67	23,16	163K	37
21/05/2024	-0,44%	-0,10	22,67	22,76	22,40	22,76	93K	26
20/05/2024	-0,35%	-0,08	22,77	22,84	22,15	22,84	132K	39
17/05/2024	-6,35%	-1,55	22,85	24,39	22,57	24,39	529K	116
16/05/2024	-2,79%	-0,70	24,40	25,70	23,69	25,90	595K	80
15/05/2024	-2,71%	-0,70	25,10	24,85	24,61	25,10	192K	37
14/05/2024	-0,77%	-0,20	25,80	26,50	25,60	26,50	241K	57
13/05/2024	-3,70%	-1,00	26,00	26,91	25,99	26,91	164K	41
10/05/2024	-1,10%	-0,30	27,00	27,39	26,83	27,39	597K	64
09/05/2024	0,70%	0,19	27,30	27,23	27,10	27,30	144K	31
08/05/2024	0,04%	0,01	27,11	27,10	27,10	27,27	41K	13
07/05/2024	-0,73%	-0,20	27,10	27,30	27,10	27,39	218K	45
06/05/2024	1,22%	0,33	27,30	27,03	27,00	27,48	202K	46
03/05/2024	0,82%	0,22	26,97	26,81	26,67	27,29	265K	42
02/05/2024	-3,43%	-0,95	26,75	27,14	25,96	27,69	361K	93
30/04/2024	0,91%	0,25	27,70	27,61	27,00	27,70	332K	67
29/04/2024	2,04%	0,55	27,45	26,90	26,90	27,65	466K	110
26/04/2024	5,45%	1,39	26,90	25,50	25,50	27,20	530K	89
25/04/2024	-6,56%	-1,79	25,51	27,31	25,49	27,31	291K	81
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	-	-	17,97	18,09	17,74	18,09	132K	30

Date,Open,High,Low,Close,Volume
26-Jul-24,19.93,20.57,19.76,20.01,81536
25-Jul-24,19.83,19.92,19.77,19.83,31704
24-Jul-24,20.37,20.38,19.78,19.92,126316
23-Jul-24,20.13,20.49,20.13,20.38,46437
22-Jul-24,20.93,20.98,20.04,20.13,67686
19-Jul-24,21.18,21.20,20.93,20.93,79906
18-Jul-24,21.21,21.21,20.88,21.00,54883
17-Jul-24,20.93,21.38,20.70,21.21,39899
16-Jul-24,20.82,21.06,20.82,20.93,73331
15-Jul-24,20.97,21.06,20.88,21.06,65028
12-Jul-24,21.05,21.10,20.50,20.99,50165
11-Jul-24,21.01,21.05,20.80,20.80,18850
10-Jul-24,20.91,20.94,20.57,20.93,208096
09-Jul-24,19.60,20.19,19.53,20.19,83046
08-Jul-24,19.99,19.99,19.80,19.80,126799
05-Jul-24,20.17,20.19,19.80,20.11,59969
04-Jul-24,20.30,20.30,20.00,20.17,52363
03-Jul-24,20.20,20.45,20.20,20.39,32622
02-Jul-24,20.30,20.30,19.91,19.92,72381
01-Jul-24,20.97,20.97,20.32,20.47,65842
28-Jun-24,20.46,21.00,20.21,21.00,105428
27-Jun-24,20.49,20.50,20.21,20.46,28607
26-Jun-24,20.64,20.70,20.41,20.70,49446
25-Jun-24,20.56,20.67,20.56,20.67,10312
24-Jun-24,20.46,20.55,20.46,20.53,41030
21-Jun-24,20.47,20.47,20.47,20.47,4094
20-Jun-24,20.44,20.45,20.21,20.21,28511
19-Jun-24,20.50,20.50,20.14,20.15,60561
18-Jun-24,20.00,20.33,19.90,20.29,137220
17-Jun-24,20.16,20.34,20.15,20.28,66815
14-Jun-24,20.83,20.84,20.11,20.50,51137
13-Jun-24,20.73,20.84,20.45,20.84,74376
12-Jun-24,21.44,21.45,20.21,20.84,261440
11-Jun-24,21.64,22.03,21.52,21.52,25973
10-Jun-24,22.21,22.44,21.72,21.74,97071
07-Jun-24,22.10,22.98,21.97,22.98,48710
06-Jun-24,21.60,22.10,21.60,22.00,39525
05-Jun-24,22.03,22.40,21.56,21.69,117909
04-Jun-24,22.99,22.99,22.12,22.39,91276
03-Jun-24,23.12,23.16,22.40,22.60,118875
31-May-24,23.57,24.00,23.10,23.10,66210
29-May-24,24.34,24.34,23.20,24.00,111563
28-May-24,24.39,24.39,23.90,24.29,43502
27-May-24,23.48,24.40,23.48,24.39,215631
24-May-24,22.63,23.07,22.63,23.07,122736
23-May-24,22.68,23.25,22.58,22.97,100309
22-May-24,23.00,23.16,22.67,23.16,163326
21-May-24,22.76,22.76,22.40,22.67,92674
20-May-24,22.84,22.84,22.15,22.77,131752
17-May-24,24.39,24.39,22.57,22.85,528998
16-May-24,25.70,25.90,23.69,24.40,594827
15-May-24,24.85,25.10,24.61,25.10,192214
14-May-24,26.50,26.50,25.60,25.80,241465
13-May-24,26.91,26.91,25.99,26.00,164451
10-May-24,27.39,27.39,26.83,27.00,596797
09-May-24,27.23,27.30,27.10,27.30,143899
08-May-24,27.10,27.27,27.10,27.11,40748
07-May-24,27.30,27.39,27.10,27.10,217965
06-May-24,27.03,27.48,27.00,27.30,202170
03-May-24,26.81,27.29,26.67,26.97,264508
02-May-24,27.14,27.69,25.96,26.75,361247
30-Apr-24,27.61,27.70,27.00,27.70,332305
29-Apr-24,26.90,27.65,26.90,27.45,465897
26-Apr-24,25.50,27.20,25.50,26.90,530365
25-Apr-24,27.31,27.31,25.49,25.51,290973
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

*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