Cotação atual, histórico e gráfico do papel: CEBR5

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 CEBR5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	3,04%	0,38	12,87	12,83	12,78	13,50	230K	45
23/05/2022	-0,08%	-0,01	12,49	12,65	12,20	13,00	162K	57
20/05/2022	2,88%	0,35	12,50	12,12	12,10	13,00	545K	113
19/05/2022	0,83%	0,10	12,15	12,18	11,00	12,25	168K	52
18/05/2022	8,95%	0,99	12,05	11,88	11,88	13,40	297K	69
17/05/2022	1,00%	0,11	11,06	11,00	10,71	11,40	137K	32
16/05/2022	5,49%	0,57	10,95	10,60	10,60	11,20	119K	37
13/05/2022	-0,19%	-0,02	10,38	10,02	10,00	10,38	116K	24
12/05/2022	0,58%	0,06	10,40	9,90	9,80	10,40	122K	15
11/05/2022	-0,58%	-0,06	10,34	10,50	10,20	10,50	11K	9
10/05/2022	-0,95%	-0,10	10,40	10,50	10,20	10,94	30K	14

09/05/2022	0,00%	0,00	10,50	11,32	10,22	11,32	15K	11
06/05/2022	-7,57%	-0,86	10,50	11,89	10,50	11,94	33K	11
05/05/2022	-5,73%	-0,69	11,36	11,41	11,36	12,00	132K	38
04/05/2022	2,12%	0,25	12,05	11,80	11,65	12,39	37K	15
03/05/2022	-1,67%	-0,20	11,80	12,53	11,80	12,53	10K	6
02/05/2022	0,76%	0,09	12,00	12,79	12,00	12,79	7K	5
29/04/2022	-6,81%	-0,87	11,91	13,38	11,91	13,38	21K	15
28/04/2022	-26,34%	-4,57	12,78	14,77	12,78	14,77	21K	10
27/04/2022	-0,74%	-0,13	17,35	17,35	17,35	17,35	9K	4
26/04/2022	1,04%	0,18	17,48	17,74	16,59	17,74	101K	35
25/04/2022	-1,59%	-0,28	17,30	17,44	17,16	17,77	83K	18
22/04/2022	3,35%	0,57	17,58	17,90	17,58	17,90	7K	4
20/04/2022	-2,74%	-0,48	17,01	17,44	17,01	17,48	31K	11
19/04/2022	2,58%	0,44	17,49	17,56	17,05	17,56	108K	21
18/04/2022	-2,01%	-0,35	17,05	17,27	16,40	17,39	72K	21
14/04/2022	0,87%	0,15	17,40	17,10	16,38	17,49	146K	23
13/04/2022	-1,43%	-0,25	17,25	17,25	17,03	17,25	101K	13
12/04/2022	0,57%	0,10	17,50	17,40	17,40	17,95	53K	10
11/04/2022	-2,58%	-0,46	17,40	17,80	17,40	17,80	107K	12
08/04/2022	2,06%	0,36	17,86	17,89	17,06	17,89	43K	13
07/04/2022	-1,69%	-0,30	17,50	17,83	17,50	17,99	205K	28
06/04/2022	-3,78%	-0,70	17,80	17,08	17,08	18,38	7K	4
05/04/2022	0,22%	0,04	18,50	18,49	18,46	18,50	63K	11
04/04/2022	0,33%	0,06	18,46	18,40	18,40	18,50	81K	11
01/04/2022	-0,54%	-0,10	18,40	18,50	18,40	18,51	13K	5
31/03/2022	5,11%	0,90	18,50	18,00	17,80	19,00	90K	17
30/03/2022	2,92%	0,50	17,60	17,80	17,20	18,00	53K	12
29/03/2022	5,56%	0,90	17,10	16,10	16,10	17,10	118K	30
28/03/2022	9,46%	1,40	16,20	15,00	15,00	16,48	164K	26
25/03/2022	-3,20%	-0,49	14,80	15,00	14,80	15,00	13K	3
23/03/2022	4,73%	0,69	15,29	15,29	15,29	15,29	11K	2
22/03/2022	10,19%	1,35	14,60	13,84	13,84	16,00	190K	59
21/03/2022	0,00%	0,00	13,25	13,31	13,25	13,40	45K	12
18/03/2022	-1,85%	-0,25	13,25	13,40	13,25	13,60	93K	26
17/03/2022	-2,24%	-0,31	13,50	13,80	13,50	13,80	31K	9
16/03/2022	-1,36%	-0,19	13,81	14,00	13,70	14,15	128K	12
15/03/2022	-1,06%	-0,15	14,00	14,15	14,00	14,15	8K	2
14/03/2022	0,00%	0,00	14,15	14,10	14,10	14,15	30K	4
11/03/2022	-1,05%	-0,15	14,15	14,29	14,15	14,29	4K	3
09/03/2022	-0,35%	-0,05	14,30	14,30	14,30	14,30	3K	1
07/03/2022	-2,11%	-0,31	14,35	14,35	14,35	14,35	7K	2
04/03/2022	-1,35%	-0,20	14,66	14,66	14,66	14,66	1K	1
03/03/2022	1,85%	0,27	14,86	15,10	14,86	15,10	3K	2
02/03/2022	1,67%	0,24	14,59	14,59	14,59	14,59	6K	2
25/02/2022	0,00%	0,00	14,35	14,35	14,35	14,35	23K	3
24/02/2022	0,35%	0,05	14,35	14,35	14,35	14,35	1K	1
23/02/2022	0,00%	0,00	14,30	14,46	14,30	14,46	3K	2
21/02/2022	0,70%	0,10	14,30	14,20	14,20	14,44	16K	7
18/02/2022	-2,74%	-0,40	14,20	14,20	14,20	14,20	1K	1
17/02/2022	1,11%	0,16	14,60	14,60	14,60	14,60	1K	1
16/02/2022	-0,21%	-0,03	14,44	14,22	14,22	14,44	3K	2
15/02/2022	0,70%	0,10	14,47	14,60	14,47	14,60	3K	2
14/02/2022	-1,71%	-0,25	14,37	14,37	14,37	14,48	35K	10
11/02/2022	-0,75%	-0,11	14,62	14,62	14,62	14,62	1K	1
10/02/2022	0,14%	0,02	14,73	14,73	14,73	14,73	1K	1
08/02/2022	1,52%	0,22	14,71	13,51	13,51	14,71	23K	9
07/02/2022	0,84%	0,12	14,49	14,49	14,49	14,49	6K	3
04/02/2022	1,27%	0,18	14,37	14,70	14,37	14,70	14K	6
03/02/2022	-5,08%	-0,76	14,19	14,65	14,19	14,65	52K	21
02/02/2022	-1,25%	-0,19	14,95	14,95	14,95	14,95	1K	1
01/02/2022	-0,13%	-0,02	15,14	15,15	15,00	15,15	15K	4
31/01/2022	-0,07%	-0,01	15,16	15,10	14,99	15,16	11K	6
26/01/2022	-0,20%	-0,03	15,17	15,17	15,17	15,17	5K	3
24/01/2022	0,33%	0,05	15,20	15,40	15,20	15,40	5K	3
21/01/2022	3,63%	0,53	15,15	15,38	15,15	15,38	3K	2
20/01/2022	-5,31%	-0,82	14,62	15,13	14,62	15,13	12K	6
19/01/2022	0,13%	0,02	15,44	15,40	15,40	15,44	5K	2
17/01/2022	0,46%	0,07	15,42	15,42	15,42	15,42	2K	1
14/01/2022	2,33%	0,35	15,35	15,35	15,35	15,35	2K	1
13/01/2022	-1,90%	-0,29	15,00	14,50	14,30	15,01	27K	5
12/01/2022	5,45%	0,79	15,29	15,34	15,29	15,34	12K	6
11/01/2022	-5,23%	-0,80	14,50	15,02	14,50	15,19	22K	12
10/01/2022	-3,35%	-0,53	15,30	15,10	15,02	15,30	20K	9
06/01/2022	0,89%	0,14	15,83	15,79	15,65	15,83	9K	6
05/01/2022	-1,81%	-0,29	15,69	15,94	15,30	15,94	8K	5
04/01/2022	-0,06%	-0,01	15,98	15,90	15,90	15,98	5K	3
03/01/2022	1,27%	0,20	15,99	15,90	15,90	16,00	6K	3
29/12/2021	1,41%	0,22	15,79	15,60	15,45	15,96	20K	10
28/12/2021	2,17%	0,33	15,57	15,79	15,00	15,79	30K	9
27/12/2021	4,53%	0,66	15,24	14,58	14,58	15,40	6K	4
23/12/2021	4,07%	0,57	14,58	14,88	14,58	14,88	9K	5
22/12/2021	-1,13%	-0,16	14,01	14,49	14,00	14,49	75K	11
21/12/2021	-0,98%	-0,14	14,17	14,79	14,17	14,82	47K	16
20/12/2021	0,00%	0,00	14,31	15,45	14,31	15,99	91K	21
17/12/2021	-8,27%	-1,29	14,31	14,50	14,05	15,50	73K	18
16/12/2021	0,65%	0,10	15,60	15,59	15,59	15,60	3K	2
15/12/2021	-1,90%	-0,30	15,50	15,99	15,01	15,99	24K	7
14/12/2021	-0,94%	-0,15	15,80	15,97	15,70	15,97	27K	10
13/12/2021	-0,19%	-0,03	15,95	16,10	15,95	16,10	10K	5
10/12/2021	9,98%	1,45	15,98	15,69	14,80	15,98	44K	11
09/12/2021	-7,51%	-1,18	14,53	15,71	14,53	15,71	15K	7
08/12/2021	0,06%	0,01	15,71	15,70	15,70	15,89	28K	13
07/12/2021	-3,03%	-0,49	15,70	16,00	15,70	16,15	41K	13
06/12/2021	0,12%	0,02	16,19	16,00	16,00	16,19	26K	10
03/12/2021	1,06%	0,17	16,17	15,95	15,95	16,28	5K	3
02/12/2021	0,00%	0,00	16,00	16,41	16,00	16,41	21K	8
01/12/2021	-2,74%	-0,45	16,00	16,50	16,00	16,80	37K	13
30/11/2021	-4,64%	-0,80	16,45	16,50	16,45	16,79	45K	16
29/11/2021	-2,82%	-0,50	17,25	17,20	17,20	17,25	7K	3
24/11/2021	-0,28%	-0,05	17,75	17,54	17,54	17,75	4K	2
23/11/2021	-1,11%	-0,20	17,80	17,50	17,40	17,95	21K	6
22/11/2021	5,88%	1,00	18,00	17,50	17,50	18,00	9K	4
19/11/2021	-2,30%	-0,40	17,00	17,95	17,00	17,95	12K	7
18/11/2021	-0,51%	-0,09	17,40	17,70	16,50	17,70	40K	15
17/11/2021	-2,83%	-0,51	17,49	18,47	17,49	18,47	12K	7
16/11/2021	-2,70%	-0,50	18,00	17,50	17,50	18,00	4K	2
12/11/2021	2,78%	0,50	18,50	18,50	18,50	18,50	2K	1
11/11/2021	-2,76%	-0,51	18,00	17,61	17,50	18,74	30K	11
10/11/2021	2,89%	0,52	18,51	18,51	18,51	18,51	2K	1
09/11/2021	-5,32%	-1,01	17,99	18,84	17,50	18,85	25K	10
08/11/2021	2,70%	0,50	19,00	19,45	19,00	19,45	4K	2
05/11/2021	4,11%	0,73	18,50	18,99	18,00	18,99	6K	3
04/11/2021	-5,93%	-1,12	17,77	19,00	17,77	19,00	43K	9
03/11/2021	-3,13%	-0,61	18,89	19,30	18,89	19,80	11K	4
01/11/2021	-7,10%	-1,49	19,50	20,30	19,50	20,80	46K	15
29/10/2021	2,79%	0,57	20,99	20,99	20,99	20,99	2K	1
28/10/2021	-2,85%	-0,60	20,42	21,03	20,42	21,60	46K	19
27/10/2021	-3,97%	-0,87	21,02	22,29	21,02	22,29	28K	12
26/10/2021	-2,28%	-0,51	21,89	21,50	21,20	22,00	149K	33
25/10/2021	1,82%	0,40	22,40	22,40	22,40	22,40	2K	1
22/10/2021	0,96%	0,21	22,00	21,30	21,30	22,44	13K	6
21/10/2021	-0,09%	-0,02	21,79	22,89	21,50	22,89	75K	16
20/10/2021	-	-	21,81	22,50	21,81	23,00	39K	8

Date,Open,High,Low,Close,Volume
24-May-22,12.83,13.50,12.78,12.87,230115
23-May-22,12.65,13.00,12.20,12.49,161689
20-May-22,12.12,13.00,12.10,12.50,544920
19-May-22,12.18,12.25,11.00,12.15,167878
18-May-22,11.88,13.40,11.88,12.05,297034
17-May-22,11.00,11.40,10.71,11.06,136895
16-May-22,10.60,11.20,10.60,10.95,118567
13-May-22,10.02,10.38,10.00,10.38,115700
12-May-22,9.90,10.40,9.80,10.40,122165
11-May-22,10.50,10.50,10.20,10.34,11372
10-May-22,10.50,10.94,10.20,10.40,30018
09-May-22,11.32,11.32,10.22,10.50,14785
06-May-22,11.89,11.94,10.50,10.50,33400
05-May-22,11.41,12.00,11.36,11.36,132221
04-May-22,11.80,12.39,11.65,12.05,36716
03-May-22,12.53,12.53,11.80,11.80,9767
02-May-22,12.79,12.79,12.00,12.00,7451
29-Apr-22,13.38,13.38,11.91,11.91,21459
28-Apr-22,14.77,14.77,12.78,12.78,21274
27-Apr-22,17.35,17.35,17.35,17.35,8675
26-Apr-22,17.74,17.74,16.59,17.48,101115
25-Apr-22,17.44,17.77,17.16,17.30,83218
22-Apr-22,17.90,17.90,17.58,17.58,7095
20-Apr-22,17.44,17.48,17.01,17.01,31019
19-Apr-22,17.56,17.56,17.05,17.49,108062
18-Apr-22,17.27,17.39,16.40,17.05,71971
14-Apr-22,17.10,17.49,16.38,17.40,145586
13-Apr-22,17.25,17.25,17.03,17.25,101468
12-Apr-22,17.40,17.95,17.40,17.50,52812
11-Apr-22,17.80,17.80,17.40,17.40,107160
08-Apr-22,17.89,17.89,17.06,17.86,42680
07-Apr-22,17.83,17.99,17.50,17.50,204893
06-Apr-22,17.08,18.38,17.08,17.80,7106
05-Apr-22,18.49,18.50,18.46,18.50,62794
04-Apr-22,18.40,18.50,18.40,18.46,81151
01-Apr-22,18.50,18.51,18.40,18.40,12933
31-Mar-22,18.00,19.00,17.80,18.50,89715
30-Mar-22,17.80,18.00,17.20,17.60,52988
29-Mar-22,16.10,17.10,16.10,17.10,118228
28-Mar-22,15.00,16.48,15.00,16.20,163743
25-Mar-22,15.00,15.00,14.80,14.80,13480
23-Mar-22,15.29,15.29,15.29,15.29,10703
22-Mar-22,13.84,16.00,13.84,14.60,190308
21-Mar-22,13.31,13.40,13.25,13.25,45286
18-Mar-22,13.40,13.60,13.25,13.25,92681
17-Mar-22,13.80,13.80,13.50,13.50,31233
16-Mar-22,14.00,14.15,13.70,13.81,128156
15-Mar-22,14.15,14.15,14.00,14.00,8475
14-Mar-22,14.10,14.15,14.10,14.15,29700
11-Mar-22,14.29,14.29,14.15,14.15,4273
09-Mar-22,14.30,14.30,14.30,14.30,2860
07-Mar-22,14.35,14.35,14.35,14.35,7175
04-Mar-22,14.66,14.66,14.66,14.66,1466
03-Mar-22,15.10,15.10,14.86,14.86,2996
02-Mar-22,14.59,14.59,14.59,14.59,5836
25-Feb-22,14.35,14.35,14.35,14.35,22960
24-Feb-22,14.35,14.35,14.35,14.35,1435
23-Feb-22,14.46,14.46,14.30,14.30,2876
21-Feb-22,14.20,14.44,14.20,14.30,15742
18-Feb-22,14.20,14.20,14.20,14.20,1420
17-Feb-22,14.60,14.60,14.60,14.60,1460
16-Feb-22,14.22,14.44,14.22,14.44,2866
15-Feb-22,14.60,14.60,14.47,14.47,2907
14-Feb-22,14.37,14.48,14.37,14.37,34529
11-Feb-22,14.62,14.62,14.62,14.62,1462
10-Feb-22,14.73,14.73,14.73,14.73,1473
08-Feb-22,13.51,14.71,13.51,14.71,23148
07-Feb-22,14.49,14.49,14.49,14.49,5796
04-Feb-22,14.70,14.70,14.37,14.37,14496
03-Feb-22,14.65,14.65,14.19,14.19,51758
02-Feb-22,14.95,14.95,14.95,14.95,1495
01-Feb-22,15.15,15.15,15.00,15.14,15089
31-Jan-22,15.10,15.16,14.99,15.16,10525
26-Jan-22,15.17,15.17,15.17,15.17,4551
24-Jan-22,15.40,15.40,15.20,15.20,4580
21-Jan-22,15.38,15.38,15.15,15.15,3053
20-Jan-22,15.13,15.13,14.62,14.62,11991
19-Jan-22,15.40,15.44,15.40,15.44,4624
17-Jan-22,15.42,15.42,15.42,15.42,1542
14-Jan-22,15.35,15.35,15.35,15.35,1535
13-Jan-22,14.50,15.01,14.30,15.00,26700
12-Jan-22,15.34,15.34,15.29,15.29,12238
11-Jan-22,15.02,15.19,14.50,14.50,22273
10-Jan-22,15.10,15.30,15.02,15.30,19694
06-Jan-22,15.79,15.83,15.65,15.83,9456
05-Jan-22,15.94,15.94,15.30,15.69,7784
04-Jan-22,15.90,15.98,15.90,15.98,4786
03-Jan-22,15.90,16.00,15.90,15.99,6388
29-Dec-21,15.60,15.96,15.45,15.79,20362
28-Dec-21,15.79,15.79,15.00,15.57,30476
27-Dec-21,14.58,15.40,14.58,15.24,6062
23-Dec-21,14.88,14.88,14.58,14.58,8820
22-Dec-21,14.49,14.49,14.00,14.01,74657
21-Dec-21,14.79,14.82,14.17,14.17,46535
20-Dec-21,15.45,15.99,14.31,14.31,91000
17-Dec-21,14.50,15.50,14.05,14.31,72674
16-Dec-21,15.59,15.60,15.59,15.60,3119
15-Dec-21,15.99,15.99,15.01,15.50,24395
14-Dec-21,15.97,15.97,15.70,15.80,26918
13-Dec-21,16.10,16.10,15.95,15.95,9615
10-Dec-21,15.69,15.98,14.80,15.98,44091
09-Dec-21,15.71,15.71,14.53,14.53,15351
08-Dec-21,15.70,15.89,15.70,15.71,28309
07-Dec-21,16.00,16.15,15.70,15.70,41300
06-Dec-21,16.00,16.19,16.00,16.19,25701
03-Dec-21,15.95,16.28,15.95,16.17,4840
02-Dec-21,16.41,16.41,16.00,16.00,20901
01-Dec-21,16.50,16.80,16.00,16.00,37486
30-Nov-21,16.50,16.79,16.45,16.45,44717
29-Nov-21,17.20,17.25,17.20,17.25,6895
24-Nov-21,17.54,17.75,17.54,17.75,3529
23-Nov-21,17.50,17.95,17.40,17.80,21025
22-Nov-21,17.50,18.00,17.50,18.00,8800
19-Nov-21,17.95,17.95,17.00,17.00,12223
18-Nov-21,17.70,17.70,16.50,17.40,39585
17-Nov-21,18.47,18.47,17.49,17.49,12386
16-Nov-21,17.50,18.00,17.50,18.00,3550
12-Nov-21,18.50,18.50,18.50,18.50,1850
11-Nov-21,17.61,18.74,17.50,18.00,30364
10-Nov-21,18.51,18.51,18.51,18.51,1851
09-Nov-21,18.84,18.85,17.50,17.99,25137
08-Nov-21,19.45,19.45,19.00,19.00,3845
05-Nov-21,18.99,18.99,18.00,18.50,5549
04-Nov-21,19.00,19.00,17.77,17.77,42682
03-Nov-21,19.30,19.80,18.89,18.89,11477
01-Nov-21,20.30,20.80,19.50,19.50,46062
29-Oct-21,20.99,20.99,20.99,20.99,2099
28-Oct-21,21.03,21.60,20.42,20.42,45739
27-Oct-21,22.29,22.29,21.02,21.02,27866
26-Oct-21,21.50,22.00,21.20,21.89,148533
25-Oct-21,22.40,22.40,22.40,22.40,2240
22-Oct-21,21.30,22.44,21.30,22.00,13148
21-Oct-21,22.89,22.89,21.50,21.79,74833
20-Oct-21,22.50,23.00,21.81,21.81,38878

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEBR5

cotações, gráficos e mais...