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
01/12/2023	2,01%	0,30	15,20	15,30	15,00	15,30	38K	10
30/11/2023	-0,07%	-0,01	14,90	14,90	14,00	15,10	63K	15
29/11/2023	1,08%	0,16	14,91	14,75	14,51	15,12	31K	20
28/11/2023	0,00%	0,00	14,75	14,76	14,75	14,80	25K	9
27/11/2023	-2,96%	-0,45	14,75	14,91	14,75	14,99	190K	25
23/11/2023	0,93%	0,14	15,20	15,04	15,04	15,20	23K	6
22/11/2023	-0,92%	-0,14	15,06	15,07	15,06	15,22	46K	11
21/11/2023	0,00%	0,00	15,20	15,19	15,01	15,20	48K	13
20/11/2023	0,00%	0,00	15,20	15,20	15,20	15,22	20K	5
17/11/2023	-0,07%	-0,01	15,20	15,21	15,08	15,21	50K	11
16/11/2023	-0,20%	-0,03	15,21	15,23	15,20	15,23	141K	60

14/11/2023	0,00%	0,00	15,24	15,15	15,15	15,24	75K	27
13/11/2023	0,33%	0,05	15,24	15,23	14,83	15,24	56K	15
10/11/2023	0,86%	0,13	15,19	15,06	14,90	15,20	161K	52
09/11/2023	1,48%	0,22	15,06	15,05	14,96	15,06	17K	7
08/11/2023	-0,80%	-0,12	14,84	14,87	14,36	14,87	10K	6
07/11/2023	-0,66%	-0,10	14,96	15,06	14,50	15,06	53K	10
06/11/2023	5,68%	0,81	15,06	14,64	14,25	15,18	177K	45
03/11/2023	-9,52%	-1,50	14,25	14,60	14,25	15,23	117K	25
01/11/2023	-0,32%	-0,05	15,75	15,80	15,40	16,08	166K	29
31/10/2023	-1,06%	-0,17	15,80	16,09	15,74	16,09	79K	18
30/10/2023	-0,19%	-0,03	15,97	16,00	15,88	16,00	19K	11
27/10/2023	-1,48%	-0,24	16,00	16,24	15,92	16,50	56K	17
26/10/2023	0,81%	0,13	16,24	16,17	15,85	16,24	40K	10
25/10/2023	0,19%	0,03	16,11	16,09	15,98	16,15	13K	8
24/10/2023	0,25%	0,04	16,08	16,18	15,80	16,18	88K	25
23/10/2023	-0,25%	-0,04	16,04	16,17	15,79	16,17	144K	23
20/10/2023	0,50%	0,08	16,08	16,09	15,85	16,21	70K	14
19/10/2023	0,57%	0,09	16,00	16,08	15,93	16,08	22K	6
18/10/2023	0,06%	0,01	15,91	16,22	15,71	16,22	32K	6
17/10/2023	-2,27%	-0,37	15,90	16,11	15,90	16,23	100K	21
16/10/2023	-1,03%	-0,17	16,27	16,44	15,88	16,44	37K	19
13/10/2023	3,40%	0,54	16,44	16,59	16,44	16,59	13K	3
11/10/2023	4,67%	0,71	15,90	16,13	15,27	16,30	156K	36
10/10/2023	10,55%	1,45	15,19	13,75	13,70	15,19	490K	62
09/10/2023	0,29%	0,04	13,74	13,69	13,31	13,80	18K	10
06/10/2023	0,00%	0,00	13,70	13,61	13,61	13,79	47K	29
05/10/2023	0,00%	0,00	13,70	13,70	13,70	13,82	58K	24
04/10/2023	-1,30%	-0,18	13,70	13,70	13,70	13,70	14K	1
03/10/2023	1,31%	0,18	13,88	13,88	13,70	13,88	18K	4
02/10/2023	-1,37%	-0,19	13,70	13,87	13,70	13,87	3K	2
29/09/2023	-0,07%	-0,01	13,89	13,93	13,70	13,93	14K	5
28/09/2023	1,02%	0,14	13,90	13,79	13,70	13,94	294K	27
27/09/2023	0,22%	0,03	13,76	13,52	13,49	13,78	47K	8
26/09/2023	-0,44%	-0,06	13,73	13,55	13,55	13,73	8K	2
25/09/2023	0,15%	0,02	13,79	13,72	13,70	13,79	25K	5
22/09/2023	1,62%	0,22	13,77	13,54	13,22	13,79	64K	16
21/09/2023	-0,37%	-0,05	13,55	13,59	13,55	13,59	12K	4
20/09/2023	0,00%	0,00	13,60	13,88	13,60	13,89	48K	11
19/09/2023	-1,59%	-0,22	13,60	13,70	13,60	13,93	14K	4
15/09/2023	0,07%	0,01	13,82	13,81	13,70	13,82	54K	12
14/09/2023	0,07%	0,01	13,81	13,81	13,81	13,81	10K	2
13/09/2023	0,73%	0,10	13,80	13,69	13,51	13,80	147K	12
12/09/2023	0,74%	0,10	13,70	13,68	13,51	13,70	213K	20
11/09/2023	1,80%	0,24	13,60	13,69	13,56	13,69	105K	12
08/09/2023	-1,18%	-0,16	13,36	13,60	13,36	13,60	3K	2
06/09/2023	-0,59%	-0,08	13,52	13,60	13,50	13,60	8K	4
05/09/2023	0,00%	0,00	13,60	13,60	13,60	13,60	1K	1
04/09/2023	0,00%	0,00	13,60	13,68	13,41	13,68	22K	7
01/09/2023	0,00%	0,00	13,60	13,68	13,60	13,69	23K	5
30/08/2023	0,00%	0,00	13,60	13,68	13,60	13,68	41K	3
29/08/2023	0,97%	0,13	13,60	13,77	13,60	13,77	29K	7
28/08/2023	-2,25%	-0,31	13,47	13,79	13,47	13,79	4K	3
25/08/2023	2,23%	0,30	13,78	13,79	13,76	13,79	4K	3
24/08/2023	-0,88%	-0,12	13,48	13,57	13,48	13,57	3K	2
23/08/2023	0,00%	0,00	13,60	13,80	13,60	13,80	17K	5
22/08/2023	0,74%	0,10	13,60	13,58	13,30	13,60	9K	5
21/08/2023	-0,22%	-0,03	13,50	13,43	13,02	13,55	37K	14
18/08/2023	-0,15%	-0,02	13,53	13,68	13,45	13,68	15K	6
16/08/2023	1,12%	0,15	13,55	13,58	13,06	13,58	5K	4
15/08/2023	3,00%	0,39	13,40	13,51	13,40	13,51	5K	4
14/08/2023	-4,06%	-0,55	13,01	13,30	13,01	13,40	47K	6
11/08/2023	-0,22%	-0,03	13,56	13,40	13,40	13,57	95K	12
10/08/2023	1,72%	0,23	13,59	13,60	13,40	13,60	15K	6
09/08/2023	-0,30%	-0,04	13,36	13,60	12,50	13,60	144K	16
08/08/2023	-1,47%	-0,20	13,40	13,56	13,39	13,56	44K	20
07/08/2023	0,07%	0,01	13,60	13,65	13,49	13,65	42K	8
04/08/2023	1,19%	0,16	13,59	13,65	13,50	13,65	5K	4
03/08/2023	-0,22%	-0,03	13,43	13,46	13,43	13,46	42K	13
02/08/2023	-1,32%	-0,18	13,46	13,52	13,46	13,60	26K	13
01/08/2023	0,00%	0,00	13,64	13,65	13,64	13,65	4K	3
31/07/2023	-0,07%	-0,01	13,64	13,64	13,50	13,64	23K	8
27/07/2023	0,00%	0,00	13,65	13,64	13,64	13,65	3K	2
26/07/2023	-0,29%	-0,04	13,65	13,50	13,50	13,78	4K	3
25/07/2023	2,01%	0,27	13,69	13,60	13,60	13,84	30K	5
24/07/2023	0,37%	0,05	13,42	13,60	13,42	13,60	7K	5
21/07/2023	-2,27%	-0,31	13,37	13,80	13,37	13,80	44K	20
20/07/2023	0,00%	0,00	13,68	13,85	13,68	13,85	14K	4
19/07/2023	2,01%	0,27	13,68	13,41	13,35	13,68	7K	3
18/07/2023	-2,12%	-0,29	13,41	13,89	13,36	13,89	288K	20
17/07/2023	2,39%	0,32	13,70	13,50	13,31	13,89	32K	9
14/07/2023	-3,74%	-0,52	13,38	13,49	13,38	13,49	24K	6
13/07/2023	-0,36%	-0,05	13,90	13,89	13,42	13,90	6K	4
12/07/2023	3,33%	0,45	13,95	13,98	13,32	13,98	7K	4
11/07/2023	0,67%	0,09	13,50	13,50	13,49	13,50	11K	4
07/07/2023	0,68%	0,09	13,41	13,90	13,29	13,99	172K	15
06/07/2023	0,60%	0,08	13,32	13,26	13,23	13,32	27K	9
05/07/2023	0,53%	0,07	13,24	13,18	13,17	13,69	20K	9
04/07/2023	0,69%	0,09	13,17	13,84	13,07	13,84	122K	17
03/07/2023	-6,50%	-0,91	13,08	14,00	12,95	14,00	366K	52
30/06/2023	4,48%	0,60	13,99	13,19	12,82	14,05	30K	8
29/06/2023	4,45%	0,57	13,39	13,59	13,00	13,59	26K	4
28/06/2023	-1,91%	-0,25	12,82	13,07	12,70	13,32	291K	28
27/06/2023	3,73%	0,47	13,07	12,60	12,60	13,07	414K	51
26/06/2023	0,00%	0,00	12,60	12,60	12,56	12,60	233K	26
23/06/2023	0,00%	0,00	12,60	12,60	12,60	12,60	6K	1
22/06/2023	0,00%	0,00	12,60	12,57	12,57	12,60	19K	7
21/06/2023	0,00%	0,00	12,60	12,60	12,55	12,60	73K	9
20/06/2023	0,00%	0,00	12,60	12,60	12,60	12,60	13K	2
19/06/2023	0,00%	0,00	12,60	12,60	12,60	12,60	20K	4
16/06/2023	0,00%	0,00	12,60	12,48	12,48	12,60	23K	5
15/06/2023	0,80%	0,10	12,60	12,60	12,59	12,60	47K	8
14/06/2023	-0,79%	-0,10	12,50	12,60	12,50	12,60	20K	5
13/06/2023	0,00%	0,00	12,60	12,60	12,55	12,60	30K	8
12/06/2023	0,00%	0,00	12,60	12,60	12,60	12,60	10K	6
09/06/2023	0,96%	0,12	12,60	12,60	12,60	12,60	11K	2
07/06/2023	-0,79%	-0,10	12,48	12,57	12,37	12,57	16K	10
06/06/2023	-0,16%	-0,02	12,58	12,60	12,58	12,60	4K	3
05/06/2023	1,53%	0,19	12,60	12,48	12,48	12,60	21K	6
02/06/2023	-1,51%	-0,19	12,41	12,60	12,41	12,60	5K	2
01/06/2023	0,00%	0,00	12,60	12,60	12,56	12,60	13K	6
31/05/2023	-0,40%	-0,05	12,60	13,09	12,40	13,09	40K	15
30/05/2023	0,00%	0,00	12,65	12,65	12,65	12,65	13K	2
29/05/2023	0,00%	0,00	12,65	12,65	12,40	12,65	255K	40
26/05/2023	0,00%	0,00	12,65	12,65	12,64	12,65	40K	8
25/05/2023	0,00%	0,00	12,65	12,65	12,65	12,65	28K	5
24/05/2023	-0,39%	-0,05	12,65	12,65	12,64	12,65	67K	10
23/05/2023	0,00%	0,00	12,70	12,68	12,68	12,70	47K	9
22/05/2023	0,00%	0,00	12,70	12,65	12,64	12,70	10K	5
19/05/2023	0,79%	0,10	12,70	12,79	12,40	12,79	147K	17
18/05/2023	1,61%	0,20	12,60	12,40	12,40	12,60	103K	12
17/05/2023	0,00%	0,00	12,40	12,40	12,40	12,40	246K	27
16/05/2023	-0,80%	-0,10	12,40	12,42	12,30	12,42	52K	8
15/05/2023	-	-	12,50	12,60	12,50	12,60	23K	5

Date,Open,High,Low,Close,Volume
01-Dec-23,15.30,15.30,15.00,15.20,38129
30-Nov-23,14.90,15.10,14.00,14.90,62554
29-Nov-23,14.75,15.12,14.51,14.91,31006
28-Nov-23,14.76,14.80,14.75,14.75,25103
27-Nov-23,14.91,14.99,14.75,14.75,189667
23-Nov-23,15.04,15.20,15.04,15.20,22608
22-Nov-23,15.07,15.22,15.06,15.06,45504
21-Nov-23,15.19,15.20,15.01,15.20,48323
20-Nov-23,15.20,15.22,15.20,15.20,19774
17-Nov-23,15.21,15.21,15.08,15.20,50104
16-Nov-23,15.23,15.23,15.20,15.21,141467
14-Nov-23,15.15,15.24,15.15,15.24,74579
13-Nov-23,15.23,15.24,14.83,15.24,56196
10-Nov-23,15.06,15.20,14.90,15.19,161250
09-Nov-23,15.05,15.06,14.96,15.06,16511
08-Nov-23,14.87,14.87,14.36,14.84,10215
07-Nov-23,15.06,15.06,14.50,14.96,52607
06-Nov-23,14.64,15.18,14.25,15.06,176829
03-Nov-23,14.60,15.23,14.25,14.25,117406
01-Nov-23,15.80,16.08,15.40,15.75,165517
31-Oct-23,16.09,16.09,15.74,15.80,79061
30-Oct-23,16.00,16.00,15.88,15.97,19127
27-Oct-23,16.24,16.50,15.92,16.00,56216
26-Oct-23,16.17,16.24,15.85,16.24,40009
25-Oct-23,16.09,16.15,15.98,16.11,12844
24-Oct-23,16.18,16.18,15.80,16.08,87800
23-Oct-23,16.17,16.17,15.79,16.04,143994
20-Oct-23,16.09,16.21,15.85,16.08,70307
19-Oct-23,16.08,16.08,15.93,16.00,22324
18-Oct-23,16.22,16.22,15.71,15.91,31840
17-Oct-23,16.11,16.23,15.90,15.90,99561
16-Oct-23,16.44,16.44,15.88,16.27,37239
13-Oct-23,16.59,16.59,16.44,16.44,13217
11-Oct-23,16.13,16.30,15.27,15.90,156240
10-Oct-23,13.75,15.19,13.70,15.19,490308
09-Oct-23,13.69,13.80,13.31,13.74,17592
06-Oct-23,13.61,13.79,13.61,13.70,46585
05-Oct-23,13.70,13.82,13.70,13.70,57770
04-Oct-23,13.70,13.70,13.70,13.70,13700
03-Oct-23,13.88,13.88,13.70,13.88,17990
02-Oct-23,13.87,13.87,13.70,13.70,2757
29-Sep-23,13.93,13.93,13.70,13.89,13844
28-Sep-23,13.79,13.94,13.70,13.90,294194
27-Sep-23,13.52,13.78,13.49,13.76,46647
26-Sep-23,13.55,13.73,13.55,13.73,8220
25-Sep-23,13.72,13.79,13.70,13.79,24765
22-Sep-23,13.54,13.79,13.22,13.77,63712
21-Sep-23,13.59,13.59,13.55,13.55,12227
20-Sep-23,13.88,13.89,13.60,13.60,48257
19-Sep-23,13.70,13.93,13.60,13.60,13663
15-Sep-23,13.81,13.82,13.70,13.82,53808
14-Sep-23,13.81,13.81,13.81,13.81,9667
13-Sep-23,13.69,13.80,13.51,13.80,146714
12-Sep-23,13.68,13.70,13.51,13.70,212918
11-Sep-23,13.69,13.69,13.56,13.60,104944
08-Sep-23,13.60,13.60,13.36,13.36,2696
06-Sep-23,13.60,13.60,13.50,13.52,8124
05-Sep-23,13.60,13.60,13.60,13.60,1360
04-Sep-23,13.68,13.68,13.41,13.60,21781
01-Sep-23,13.68,13.69,13.60,13.60,23250
30-Aug-23,13.68,13.68,13.60,13.60,40880
29-Aug-23,13.77,13.77,13.60,13.60,28710
28-Aug-23,13.79,13.79,13.47,13.47,4073
25-Aug-23,13.79,13.79,13.76,13.78,4133
24-Aug-23,13.57,13.57,13.48,13.48,2705
23-Aug-23,13.80,13.80,13.60,13.60,16529
22-Aug-23,13.58,13.60,13.30,13.60,9395
21-Aug-23,13.43,13.55,13.02,13.50,37101
18-Aug-23,13.68,13.68,13.45,13.53,14864
16-Aug-23,13.58,13.58,13.06,13.55,5374
15-Aug-23,13.51,13.51,13.40,13.40,5371
14-Aug-23,13.30,13.40,13.01,13.01,46851
11-Aug-23,13.40,13.57,13.40,13.56,95173
10-Aug-23,13.60,13.60,13.40,13.59,14872
09-Aug-23,13.60,13.60,12.50,13.36,143680
08-Aug-23,13.56,13.56,13.39,13.40,44447
07-Aug-23,13.65,13.65,13.49,13.60,42144
04-Aug-23,13.65,13.65,13.50,13.59,5424
03-Aug-23,13.46,13.46,13.43,13.43,41676
02-Aug-23,13.52,13.60,13.46,13.46,25640
01-Aug-23,13.65,13.65,13.64,13.64,4093
31-Jul-23,13.64,13.64,13.50,13.64,23160
27-Jul-23,13.64,13.65,13.64,13.65,2729
26-Jul-23,13.50,13.78,13.50,13.65,4093
25-Jul-23,13.60,13.84,13.60,13.69,29953
24-Jul-23,13.60,13.60,13.42,13.42,6761
21-Jul-23,13.80,13.80,13.37,13.37,44310
20-Jul-23,13.85,13.85,13.68,13.68,13697
19-Jul-23,13.41,13.68,13.35,13.68,6720
18-Jul-23,13.89,13.89,13.36,13.41,288236
17-Jul-23,13.50,13.89,13.31,13.70,32090
14-Jul-23,13.49,13.49,13.38,13.38,24119
13-Jul-23,13.89,13.90,13.42,13.90,5509
12-Jul-23,13.98,13.98,13.32,13.95,6854
11-Jul-23,13.50,13.50,13.49,13.50,10795
07-Jul-23,13.90,13.99,13.29,13.41,172153
06-Jul-23,13.26,13.32,13.23,13.32,26576
05-Jul-23,13.18,13.69,13.17,13.24,19853
04-Jul-23,13.84,13.84,13.07,13.17,122171
03-Jul-23,14.00,14.00,12.95,13.08,365838
30-Jun-23,13.19,14.05,12.82,13.99,30017
29-Jun-23,13.59,13.59,13.00,13.39,25522
28-Jun-23,13.07,13.32,12.70,12.82,291465
27-Jun-23,12.60,13.07,12.60,13.07,413893
26-Jun-23,12.60,12.60,12.56,12.60,233092
23-Jun-23,12.60,12.60,12.60,12.60,6300
22-Jun-23,12.57,12.60,12.57,12.60,18894
21-Jun-23,12.60,12.60,12.55,12.60,73065
20-Jun-23,12.60,12.60,12.60,12.60,12600
19-Jun-23,12.60,12.60,12.60,12.60,20160
16-Jun-23,12.48,12.60,12.48,12.60,22668
15-Jun-23,12.60,12.60,12.59,12.60,46596
14-Jun-23,12.60,12.60,12.50,12.50,20013
13-Jun-23,12.60,12.60,12.55,12.60,30225
12-Jun-23,12.60,12.60,12.60,12.60,10080
09-Jun-23,12.60,12.60,12.60,12.60,11340
07-Jun-23,12.57,12.57,12.37,12.48,16187
06-Jun-23,12.60,12.60,12.58,12.58,3776
05-Jun-23,12.48,12.60,12.48,12.60,21355
02-Jun-23,12.60,12.60,12.41,12.41,5021
01-Jun-23,12.60,12.60,12.56,12.60,12586
31-May-23,13.09,13.09,12.40,12.60,40034
30-May-23,12.65,12.65,12.65,12.65,12650
29-May-23,12.65,12.65,12.40,12.65,255283
26-May-23,12.65,12.65,12.64,12.65,40479
25-May-23,12.65,12.65,12.65,12.65,27830
24-May-23,12.65,12.65,12.64,12.65,67039
23-May-23,12.68,12.70,12.68,12.70,46963
22-May-23,12.65,12.70,12.64,12.70,10124
19-May-23,12.79,12.79,12.40,12.70,147396
18-May-23,12.40,12.60,12.40,12.60,102959
17-May-23,12.40,12.40,12.40,12.40,245520
16-May-23,12.42,12.42,12.30,12.40,51875
15-May-23,12.60,12.60,12.50,12.50,22570

*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: CEBR5