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
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	0,54%	0,09	16,86	16,77	16,66	16,88	24K	12
30/01/2025	1,70%	0,28	16,77	16,50	16,22	16,99	80K	26
29/01/2025	2,11%	0,34	16,49	16,44	16,01	16,50	97K	32
28/01/2025	0,31%	0,05	16,15	16,10	15,89	16,15	10K	6
27/01/2025	1,32%	0,21	16,10	15,86	15,64	16,28	60K	27
24/01/2025	0,63%	0,10	15,89	15,85	15,50	15,89	61K	29
23/01/2025	-0,25%	-0,04	15,79	15,83	15,70	15,96	55K	12
22/01/2025	-0,88%	-0,14	15,83	15,98	15,82	15,98	14K	9
21/01/2025	-0,93%	-0,15	15,97	15,94	15,79	15,99	37K	16
20/01/2025	-1,53%	-0,25	16,12	16,29	16,12	16,29	19K	10
17/01/2025	-0,73%	-0,12	16,37	15,85	15,84	16,37	19K	11
16/01/2025	4,04%	0,64	16,49	15,90	15,90	16,49	40K	11
15/01/2025	0,00%	0,00	15,85	15,66	15,66	16,46	38K	13
14/01/2025	-0,13%	-0,02	15,85	15,85	15,70	15,85	21K	13
13/01/2025	-0,13%	-0,02	15,87	15,70	15,52	15,88	31K	14
10/01/2025	-0,06%	-0,01	15,89	15,97	15,89	15,97	11K	5
09/01/2025	0,00%	0,00	15,90	15,75	15,75	15,90	43K	11
08/01/2025	0,00%	0,00	15,90	15,89	15,61	15,90	27K	13
07/01/2025	-0,31%	-0,05	15,90	15,81	15,81	15,97	10K	5
06/01/2025	0,06%	0,01	15,95	15,95	15,51	15,99	60K	28
03/01/2025	0,82%	0,13	15,94	15,63	15,50	15,94	45K	16
02/01/2025	0,44%	0,07	15,81	16,16	15,65	16,16	27K	14
30/12/2024	0,58%	0,09	15,74	15,87	15,67	15,87	22K	14
27/12/2024	-1,57%	-0,25	15,65	16,05	15,63	16,05	111K	25
26/12/2024	0,25%	0,04	15,90	15,86	15,45	15,90	52K	20
23/12/2024	-0,25%	-0,04	15,86	15,79	15,33	15,86	34K	20
20/12/2024	3,52%	0,54	15,90	15,11	15,11	15,90	80K	25
19/12/2024	-0,39%	-0,06	15,36	15,42	15,13	15,70	101K	31
18/12/2024	0,00%	0,00	15,42	15,42	15,27	15,42	89K	26
17/12/2024	-3,08%	-0,49	15,42	15,85	15,40	15,85	76K	30
16/12/2024	-1,18%	-0,19	15,91	15,93	15,62	16,09	56K	25
13/12/2024	-0,62%	-0,10	16,10	16,04	15,55	16,10	108K	32
12/12/2024	1,38%	0,22	16,20	16,18	15,89	16,38	29K	15
11/12/2024	-1,90%	-0,31	15,98	16,14	15,81	16,18	63K	17
10/12/2024	1,81%	0,29	16,29	16,16	16,11	16,29	19K	10
09/12/2024	-1,78%	-0,29	16,00	16,30	16,00	16,48	128K	41
06/12/2024	1,18%	0,19	16,29	16,33	16,02	16,33	28K	16
05/12/2024	0,31%	0,05	16,10	16,17	16,00	16,20	101K	38
04/12/2024	-1,53%	-0,25	16,05	16,30	16,05	16,40	59K	27
03/12/2024	-0,79%	-0,13	16,30	16,48	16,11	16,48	131K	55
02/12/2024	-0,48%	-0,08	16,43	16,68	16,40	16,86	38K	21
29/11/2024	-5,71%	-1,00	16,51	16,81	15,77	16,81	662K	123
28/11/2024	-3,79%	-0,69	17,51	17,96	17,29	17,96	279K	52
27/11/2024	-	-	18,20	18,78	18,19	18,78	147K	35

Date,Open,High,Low,Close,Volume
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
30-Jan-25,16.50,16.99,16.22,16.77,79946
29-Jan-25,16.44,16.50,16.01,16.49,97417
28-Jan-25,16.10,16.15,15.89,16.15,9652
27-Jan-25,15.86,16.28,15.64,16.10,60500
24-Jan-25,15.85,15.89,15.50,15.89,60974
23-Jan-25,15.83,15.96,15.70,15.79,55263
22-Jan-25,15.98,15.98,15.82,15.83,14262
21-Jan-25,15.94,15.99,15.79,15.97,36589
20-Jan-25,16.29,16.29,16.12,16.12,19419
17-Jan-25,15.85,16.37,15.84,16.37,19174
16-Jan-25,15.90,16.49,15.90,16.49,40493
15-Jan-25,15.66,16.46,15.66,15.85,38226
14-Jan-25,15.85,15.85,15.70,15.85,20530
13-Jan-25,15.70,15.88,15.52,15.87,31466
10-Jan-25,15.97,15.97,15.89,15.89,11158
09-Jan-25,15.75,15.90,15.75,15.90,42890
08-Jan-25,15.89,15.90,15.61,15.90,26855
07-Jan-25,15.81,15.97,15.81,15.90,9538
06-Jan-25,15.95,15.99,15.51,15.95,60001
03-Jan-25,15.63,15.94,15.50,15.94,45308
02-Jan-25,16.16,16.16,15.65,15.81,26899
30-Dec-24,15.87,15.87,15.67,15.74,22143
27-Dec-24,16.05,16.05,15.63,15.65,111197
26-Dec-24,15.86,15.90,15.45,15.90,52040
23-Dec-24,15.79,15.86,15.33,15.86,34430
20-Dec-24,15.11,15.90,15.11,15.90,79856
19-Dec-24,15.42,15.70,15.13,15.36,101260
18-Dec-24,15.42,15.42,15.27,15.42,89164
17-Dec-24,15.85,15.85,15.40,15.42,75986
16-Dec-24,15.93,16.09,15.62,15.91,55587
13-Dec-24,16.04,16.10,15.55,16.10,108303
12-Dec-24,16.18,16.38,15.89,16.20,28987
11-Dec-24,16.14,16.18,15.81,15.98,62662
10-Dec-24,16.16,16.29,16.11,16.29,19407
09-Dec-24,16.30,16.48,16.00,16.00,128148
06-Dec-24,16.33,16.33,16.02,16.29,27545
05-Dec-24,16.17,16.20,16.00,16.10,101468
04-Dec-24,16.30,16.40,16.05,16.05,58614
03-Dec-24,16.48,16.48,16.11,16.30,131419
02-Dec-24,16.68,16.86,16.40,16.43,37994
29-Nov-24,16.81,16.81,15.77,16.51,662390
28-Nov-24,17.96,17.96,17.29,17.51,279384
27-Nov-24,18.78,18.78,18.19,18.20,147376

*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