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
26/07/2024	-0,11%	-0,02	17,78	18,00	17,78	18,00	14K	7
25/07/2024	-1,66%	-0,30	17,80	17,80	17,80	17,80	5K	3
24/07/2024	0,56%	0,10	18,10	17,93	17,93	18,31	9K	5
23/07/2024	1,12%	0,20	18,00	18,34	17,82	18,34	58K	14
22/07/2024	-1,06%	-0,19	17,80	18,01	17,80	18,01	141K	27
19/07/2024	-0,50%	-0,09	17,99	18,01	17,99	18,34	22K	6
18/07/2024	-1,47%	-0,27	18,08	18,08	18,02	18,08	27K	11
17/07/2024	0,00%	0,00	18,35	18,34	18,12	18,35	16K	5
16/07/2024	1,33%	0,24	18,35	18,34	18,28	18,35	22K	5
15/07/2024	-1,47%	-0,27	18,11	18,25	18,06	18,27	20K	10
12/07/2024	1,10%	0,20	18,38	18,38	18,38	18,38	2K	1
11/07/2024	-1,09%	-0,20	18,18	18,18	18,18	18,18	2K	1
10/07/2024	0,44%	0,08	18,38	18,38	18,38	18,38	2K	1
09/07/2024	1,50%	0,27	18,30	18,38	18,10	18,38	20K	8
08/07/2024	-0,72%	-0,13	18,03	18,13	18,03	18,13	29K	10
05/07/2024	-0,82%	-0,15	18,16	18,16	18,16	18,25	13K	6
04/07/2024	0,05%	0,01	18,31	18,34	18,11	18,35	37K	10
03/07/2024	0,22%	0,04	18,30	18,04	18,04	18,40	33K	15
02/07/2024	1,73%	0,31	18,26	18,20	18,00	18,49	31K	12
01/07/2024	-1,64%	-0,30	17,95	18,40	17,95	18,40	50K	17
28/06/2024	1,16%	0,21	18,25	18,34	18,24	18,34	13K	6
27/06/2024	-0,61%	-0,11	18,04	18,24	18,00	18,49	103K	20
26/06/2024	-0,38%	-0,07	18,15	18,47	18,15	18,47	36K	10
25/06/2024	0,00%	0,00	18,22	18,19	18,19	18,22	35K	6
24/06/2024	-1,25%	-0,23	18,22	18,43	18,22	18,50	215K	45
21/06/2024	-0,11%	-0,02	18,45	18,45	18,45	18,45	2K	1
20/06/2024	0,11%	0,02	18,47	18,46	18,38	18,47	7K	3
19/06/2024	-0,11%	-0,02	18,45	18,29	18,10	18,45	42K	17
18/06/2024	1,76%	0,32	18,47	18,20	18,20	18,49	42K	8
17/06/2024	-0,27%	-0,05	18,15	18,39	18,15	18,39	7K	4
14/06/2024	-1,09%	-0,20	18,20	18,44	18,20	18,50	120K	23
13/06/2024	-0,49%	-0,09	18,40	18,40	18,40	18,40	17K	2
12/06/2024	0,27%	0,05	18,49	18,41	18,24	18,49	64K	22
11/06/2024	0,55%	0,10	18,44	18,81	18,36	18,81	53K	18
10/06/2024	-1,93%	-0,36	18,34	18,53	18,34	18,53	17K	7
07/06/2024	0,92%	0,17	18,70	18,75	18,52	18,75	17K	9
06/06/2024	0,16%	0,03	18,53	18,54	18,49	18,74	41K	14
05/06/2024	0,05%	0,01	18,50	18,60	18,50	18,97	19K	6
04/06/2024	-4,64%	-0,90	18,49	19,39	18,31	19,39	138K	37
03/06/2024	-2,81%	-0,56	19,39	19,97	19,30	19,97	105K	32
31/05/2024	1,68%	0,33	19,95	19,99	19,64	19,99	8K	4
29/05/2024	-2,39%	-0,48	19,62	20,12	19,56	20,12	18K	9
28/05/2024	-0,40%	-0,08	20,10	20,20	19,03	20,20	106K	40
27/05/2024	-0,59%	-0,12	20,18	20,40	20,05	20,40	72K	10
24/05/2024	-0,10%	-0,02	20,30	20,50	19,92	20,50	46K	14
23/05/2024	-0,59%	-0,12	20,32	20,44	19,91	20,44	32K	16
22/05/2024	0,54%	0,11	20,44	20,32	20,01	20,44	10K	4
21/05/2024	-0,83%	-0,17	20,33	20,20	20,00	20,34	20K	7
20/05/2024	1,84%	0,37	20,50	20,49	19,94	20,50	41K	10
17/05/2024	-1,80%	-0,37	20,13	20,21	19,95	20,24	66K	12
16/05/2024	-2,66%	-0,56	20,50	21,29	19,73	21,29	277K	80
15/05/2024	-2,32%	-0,50	21,06	21,69	20,65	21,69	68K	19
14/05/2024	0,75%	0,16	21,56	21,70	21,34	21,70	39K	12
13/05/2024	-1,38%	-0,30	21,40	21,85	21,40	22,29	50K	15
10/05/2024	0,93%	0,20	21,70	21,55	21,26	22,00	89K	25
09/05/2024	-2,23%	-0,49	21,50	22,00	21,39	22,00	47K	19
08/05/2024	-0,14%	-0,03	21,99	21,56	21,56	21,99	24K	5
07/05/2024	-1,78%	-0,40	22,02	22,56	22,02	22,56	13K	4
06/05/2024	-1,58%	-0,36	22,42	22,60	21,00	22,60	130K	35
03/05/2024	-0,39%	-0,09	22,78	22,16	22,16	23,19	25K	10
02/05/2024	-0,91%	-0,21	22,87	22,34	22,00	23,25	139K	28
30/04/2024	0,70%	0,16	23,08	22,92	22,68	23,99	162K	33
29/04/2024	-0,30%	-0,07	22,92	23,19	22,50	23,50	163K	28
26/04/2024	0,00%	0,00	22,99	23,18	22,30	23,18	333K	47
25/04/2024	0,04%	0,01	22,99	23,00	22,30	23,30	144K	18
24/04/2024	3,42%	0,76	22,98	22,50	22,07	23,99	208K	39
23/04/2024	5,91%	1,24	22,22	20,98	20,98	23,00	280K	56
22/04/2024	6,88%	1,35	20,98	20,08	20,06	20,98	308K	51
19/04/2024	-0,10%	-0,02	19,63	20,15	19,63	20,16	32K	11
18/04/2024	-2,24%	-0,45	19,65	19,91	19,63	19,91	22K	5
17/04/2024	-1,81%	-0,37	20,10	20,55	20,10	20,55	36K	10
16/04/2024	-1,49%	-0,31	20,47	20,11	20,11	20,65	67K	11
15/04/2024	1,07%	0,22	20,78	19,91	19,90	20,79	86K	15
12/04/2024	0,34%	0,07	20,56	19,91	19,91	20,56	65K	13
11/04/2024	2,66%	0,53	20,49	19,96	19,96	20,49	51K	15
10/04/2024	1,06%	0,21	19,96	19,85	19,70	19,97	48K	10
09/04/2024	0,30%	0,06	19,75	19,73	19,69	19,89	71K	13
08/04/2024	1,49%	0,29	19,69	19,50	18,70	21,04	244K	38
05/04/2024	0,00%	0,00	19,40	19,20	19,00	19,50	116K	19
04/04/2024	0,52%	0,10	19,40	19,30	19,25	19,50	128K	28
03/04/2024	1,53%	0,29	19,30	19,25	19,01	19,33	67K	20
02/04/2024	1,93%	0,36	19,01	19,35	19,00	19,35	21K	9
01/04/2024	-0,53%	-0,10	18,65	18,89	18,42	18,92	177K	45
28/03/2024	-0,85%	-0,16	18,75	19,00	18,61	19,00	191K	42
27/03/2024	0,85%	0,16	18,91	18,79	18,71	19,49	320K	29
26/03/2024	0,37%	0,07	18,75	18,76	18,70	18,96	56K	21
25/03/2024	-0,11%	-0,02	18,68	18,78	18,53	18,80	137K	26
22/03/2024	0,00%	0,00	18,70	18,76	18,69	18,76	32K	6
21/03/2024	0,00%	0,00	18,70	18,80	18,56	18,80	41K	7
20/03/2024	0,54%	0,10	18,70	18,79	18,48	18,79	30K	12
19/03/2024	0,81%	0,15	18,60	18,46	18,46	18,69	43K	8
18/03/2024	-0,81%	-0,15	18,45	18,84	18,11	18,84	95K	28
15/03/2024	-0,53%	-0,10	18,60	18,82	18,59	18,82	15K	5
14/03/2024	0,00%	0,00	18,70	18,44	18,30	18,79	83K	27
13/03/2024	0,16%	0,03	18,70	18,68	18,53	18,75	200K	25
12/03/2024	-0,32%	-0,06	18,67	18,73	18,59	18,75	75K	19
11/03/2024	2,07%	0,38	18,73	18,31	18,31	18,75	59K	19
08/03/2024	-2,13%	-0,40	18,35	18,83	18,21	18,83	107K	18
07/03/2024	0,00%	0,00	18,75	18,82	18,61	18,82	67K	14
06/03/2024	0,00%	0,00	18,75	18,89	18,75	18,89	9K	3
05/03/2024	-0,53%	-0,10	18,75	18,84	18,71	18,84	158K	19
04/03/2024	-0,26%	-0,05	18,85	18,01	18,01	18,90	479K	33
01/03/2024	0,53%	0,10	18,90	18,78	18,78	19,03	156K	23
29/02/2024	-0,53%	-0,10	18,80	18,88	18,50	19,19	259K	51
28/02/2024	0,91%	0,17	18,90	18,77	18,73	18,90	111K	17
27/02/2024	-0,32%	-0,06	18,73	18,59	18,57	18,87	296K	31
26/02/2024	0,75%	0,14	18,79	18,60	18,50	18,80	507K	34
23/02/2024	-0,48%	-0,09	18,65	18,67	18,50	18,67	45K	12
22/02/2024	0,21%	0,04	18,74	18,70	18,69	18,75	150K	12
21/02/2024	-0,27%	-0,05	18,70	18,85	18,51	18,85	234K	33
20/02/2024	0,00%	0,00	18,75	18,86	18,56	18,90	147K	19
19/02/2024	1,08%	0,20	18,75	19,00	18,31	19,00	261K	30
16/02/2024	3,06%	0,55	18,55	17,91	17,91	18,80	118K	18
15/02/2024	2,21%	0,39	18,00	17,61	17,61	18,20	159K	23
14/02/2024	-2,44%	-0,44	17,61	18,07	17,60	18,19	716K	33
09/02/2024	-0,11%	-0,02	18,05	18,04	18,04	18,05	9K	4
08/02/2024	1,52%	0,27	18,07	17,90	17,90	18,07	63K	6
07/02/2024	-0,50%	-0,09	17,80	17,83	17,80	18,20	204K	30
06/02/2024	1,36%	0,24	17,89	17,66	17,66	18,02	111K	24
05/02/2024	-0,17%	-0,03	17,65	17,43	17,21	17,68	72K	19
02/02/2024	0,63%	0,11	17,68	17,54	17,53	17,68	105K	11
01/02/2024	0,11%	0,02	17,57	17,50	17,49	17,67	163K	14
31/01/2024	-0,23%	-0,04	17,55	17,59	17,49	17,66	95K	13
30/01/2024	0,51%	0,09	17,59	17,50	17,26	17,59	51K	14
29/01/2024	-0,17%	-0,03	17,50	17,49	17,37	17,58	81K	15
26/01/2024	-0,17%	-0,03	17,53	17,57	17,32	17,58	128K	26
25/01/2024	0,40%	0,07	17,56	17,51	17,30	17,56	61K	6
24/01/2024	0,52%	0,09	17,49	17,41	17,33	17,49	77K	15
23/01/2024	0,35%	0,06	17,40	17,34	16,90	17,40	88K	20
22/01/2024	1,76%	0,30	17,34	17,38	17,04	17,40	94K	12
19/01/2024	0,00%	0,00	17,04	17,05	17,04	17,43	68K	14
18/01/2024	-2,18%	-0,38	17,04	17,08	17,04	17,50	124K	27
17/01/2024	0,64%	0,11	17,42	17,36	17,07	17,50	48K	15
16/01/2024	-	-	17,31	17,49	17,31	17,49	7K	4

Date,Open,High,Low,Close,Volume
26-Jul-24,18.00,18.00,17.78,17.78,14262
25-Jul-24,17.80,17.80,17.80,17.80,5340
24-Jul-24,17.93,18.31,17.93,18.10,9040
23-Jul-24,18.34,18.34,17.82,18.00,57773
22-Jul-24,18.01,18.01,17.80,17.80,141440
19-Jul-24,18.01,18.34,17.99,17.99,21715
18-Jul-24,18.08,18.08,18.02,18.08,27098
17-Jul-24,18.34,18.35,18.12,18.35,16427
16-Jul-24,18.34,18.35,18.28,18.35,22007
15-Jul-24,18.25,18.27,18.06,18.11,19949
12-Jul-24,18.38,18.38,18.38,18.38,1838
11-Jul-24,18.18,18.18,18.18,18.18,1818
10-Jul-24,18.38,18.38,18.38,18.38,1838
09-Jul-24,18.38,18.38,18.10,18.30,19997
08-Jul-24,18.13,18.13,18.03,18.03,28868
05-Jul-24,18.16,18.25,18.16,18.16,12731
04-Jul-24,18.34,18.35,18.11,18.31,36556
03-Jul-24,18.04,18.40,18.04,18.30,32713
02-Jul-24,18.20,18.49,18.00,18.26,30876
01-Jul-24,18.40,18.40,17.95,17.95,50478
28-Jun-24,18.34,18.34,18.24,18.25,12782
27-Jun-24,18.24,18.49,18.00,18.04,103303
26-Jun-24,18.47,18.47,18.15,18.15,36411
25-Jun-24,18.19,18.22,18.19,18.22,34615
24-Jun-24,18.43,18.50,18.22,18.22,215303
21-Jun-24,18.45,18.45,18.45,18.45,1845
20-Jun-24,18.46,18.47,18.38,18.47,7378
19-Jun-24,18.29,18.45,18.10,18.45,42109
18-Jun-24,18.20,18.49,18.20,18.47,42315
17-Jun-24,18.39,18.39,18.15,18.15,7306
14-Jun-24,18.44,18.50,18.20,18.20,119758
13-Jun-24,18.40,18.40,18.40,18.40,16560
12-Jun-24,18.41,18.49,18.24,18.49,64219
11-Jun-24,18.81,18.81,18.36,18.44,53428
10-Jun-24,18.53,18.53,18.34,18.34,16600
07-Jun-24,18.75,18.75,18.52,18.70,16794
06-Jun-24,18.54,18.74,18.49,18.53,40855
05-Jun-24,18.60,18.97,18.50,18.50,18661
04-Jun-24,19.39,19.39,18.31,18.49,138497
03-Jun-24,19.97,19.97,19.30,19.39,105048
31-May-24,19.99,19.99,19.64,19.95,7953
29-May-24,20.12,20.12,19.56,19.62,17720
28-May-24,20.20,20.20,19.03,20.10,105914
27-May-24,20.40,20.40,20.05,20.18,72416
24-May-24,20.50,20.50,19.92,20.30,46280
23-May-24,20.44,20.44,19.91,20.32,32241
22-May-24,20.32,20.44,20.01,20.44,10142
21-May-24,20.20,20.34,20.00,20.33,20201
20-May-24,20.49,20.50,19.94,20.50,40695
17-May-24,20.21,20.24,19.95,20.13,66304
16-May-24,21.29,21.29,19.73,20.50,277134
15-May-24,21.69,21.69,20.65,21.06,67570
14-May-24,21.70,21.70,21.34,21.56,38661
13-May-24,21.85,22.29,21.40,21.40,49746
10-May-24,21.55,22.00,21.26,21.70,89117
09-May-24,22.00,22.00,21.39,21.50,47436
08-May-24,21.56,21.99,21.56,21.99,24027
07-May-24,22.56,22.56,22.02,22.02,13216
06-May-24,22.60,22.60,21.00,22.42,129724
03-May-24,22.16,23.19,22.16,22.78,24980
02-May-24,22.34,23.25,22.00,22.87,138886
30-Apr-24,22.92,23.99,22.68,23.08,161919
29-Apr-24,23.19,23.50,22.50,22.92,162725
26-Apr-24,23.18,23.18,22.30,22.99,332943
25-Apr-24,23.00,23.30,22.30,22.99,144386
24-Apr-24,22.50,23.99,22.07,22.98,208073
23-Apr-24,20.98,23.00,20.98,22.22,280217
22-Apr-24,20.08,20.98,20.06,20.98,308036
19-Apr-24,20.15,20.16,19.63,19.63,31794
18-Apr-24,19.91,19.91,19.63,19.65,21706
17-Apr-24,20.55,20.55,20.10,20.10,36342
16-Apr-24,20.11,20.65,20.11,20.47,66881
15-Apr-24,19.91,20.79,19.90,20.78,86437
12-Apr-24,19.91,20.56,19.91,20.56,65453
11-Apr-24,19.96,20.49,19.96,20.49,50901
10-Apr-24,19.85,19.97,19.70,19.96,47521
09-Apr-24,19.73,19.89,19.69,19.75,71122
08-Apr-24,19.50,21.04,18.70,19.69,243841
05-Apr-24,19.20,19.50,19.00,19.40,116164
04-Apr-24,19.30,19.50,19.25,19.40,127748
03-Apr-24,19.25,19.33,19.01,19.30,67143
02-Apr-24,19.35,19.35,19.00,19.01,21062
01-Apr-24,18.89,18.92,18.42,18.65,176575
28-Mar-24,19.00,19.00,18.61,18.75,191062
27-Mar-24,18.79,19.49,18.71,18.91,320373
26-Mar-24,18.76,18.96,18.70,18.75,56296
25-Mar-24,18.78,18.80,18.53,18.68,136729
22-Mar-24,18.76,18.76,18.69,18.70,31802
21-Mar-24,18.80,18.80,18.56,18.70,41201
20-Mar-24,18.79,18.79,18.48,18.70,29808
19-Mar-24,18.46,18.69,18.46,18.60,42821
18-Mar-24,18.84,18.84,18.11,18.45,95328
15-Mar-24,18.82,18.82,18.59,18.60,14900
14-Mar-24,18.44,18.79,18.30,18.70,83287
13-Mar-24,18.68,18.75,18.53,18.70,200062
12-Mar-24,18.73,18.75,18.59,18.67,74610
11-Mar-24,18.31,18.75,18.31,18.73,59374
08-Mar-24,18.83,18.83,18.21,18.35,107004
07-Mar-24,18.82,18.82,18.61,18.75,67361
06-Mar-24,18.89,18.89,18.75,18.75,9398
05-Mar-24,18.84,18.84,18.71,18.75,157674
04-Mar-24,18.01,18.90,18.01,18.85,479127
01-Mar-24,18.78,19.03,18.78,18.90,156135
29-Feb-24,18.88,19.19,18.50,18.80,259169
28-Feb-24,18.77,18.90,18.73,18.90,111139
27-Feb-24,18.59,18.87,18.57,18.73,296035
26-Feb-24,18.60,18.80,18.50,18.79,506808
23-Feb-24,18.67,18.67,18.50,18.65,44661
22-Feb-24,18.70,18.75,18.69,18.74,149623
21-Feb-24,18.85,18.85,18.51,18.70,234056
20-Feb-24,18.86,18.90,18.56,18.75,146892
19-Feb-24,19.00,19.00,18.31,18.75,260969
16-Feb-24,17.91,18.80,17.91,18.55,118431
15-Feb-24,17.61,18.20,17.61,18.00,159108
14-Feb-24,18.07,18.19,17.60,17.61,715954
09-Feb-24,18.04,18.05,18.04,18.05,9023
08-Feb-24,17.90,18.07,17.90,18.07,62699
07-Feb-24,17.83,18.20,17.80,17.80,204185
06-Feb-24,17.66,18.02,17.66,17.89,110672
05-Feb-24,17.43,17.68,17.21,17.65,71914
02-Feb-24,17.54,17.68,17.53,17.68,105293
01-Feb-24,17.50,17.67,17.49,17.57,163049
31-Jan-24,17.59,17.66,17.49,17.55,94587
30-Jan-24,17.50,17.59,17.26,17.59,50723
29-Jan-24,17.49,17.58,17.37,17.50,80503
26-Jan-24,17.57,17.58,17.32,17.53,128011
25-Jan-24,17.51,17.56,17.30,17.56,61373
24-Jan-24,17.41,17.49,17.33,17.49,76783
23-Jan-24,17.34,17.40,16.90,17.40,88243
22-Jan-24,17.38,17.40,17.04,17.34,94014
19-Jan-24,17.05,17.43,17.04,17.04,68406
18-Jan-24,17.08,17.50,17.04,17.04,123673
17-Jan-24,17.36,17.50,17.07,17.42,48459
16-Jan-24,17.49,17.49,17.31,17.31,6960

*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