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
03/07/2025	4,06%	0,80	20,49	19,73	19,45	20,50	275K	40
02/07/2025	0,46%	0,09	19,69	19,79	19,22	19,98	282K	47
01/07/2025	1,03%	0,20	19,60	19,71	19,58	20,49	138K	30
27/06/2025	0,26%	0,05	19,40	18,46	18,46	19,40	12K	5
26/06/2025	0,26%	0,05	19,35	19,29	19,00	19,35	66K	15
25/06/2025	0,05%	0,01	19,30	18,41	17,90	19,35	835K	44
24/06/2025	-0,05%	-0,01	19,29	19,28	19,15	19,29	21K	5

20/06/2025	0,00%	0,00	19,30	18,41	18,41	19,30	4K	2
18/06/2025	0,00%	0,00	19,30	19,28	19,20	19,30	12K	4
17/06/2025	0,05%	0,01	19,30	19,30	19,30	19,31	23K	5
16/06/2025	1,53%	0,29	19,29	18,41	18,41	19,29	7K	2
13/06/2025	3,54%	0,65	19,00	18,37	18,35	19,31	60K	12
12/06/2025	0,71%	0,13	18,35	18,45	18,20	18,45	64K	14
11/06/2025	0,11%	0,02	18,22	18,21	18,21	19,32	46K	18
10/06/2025	-0,55%	-0,10	18,20	18,31	18,20	18,41	60K	20
09/06/2025	-3,28%	-0,62	18,30	18,99	18,30	19,08	88K	25
06/06/2025	0,11%	0,02	18,92	18,92	18,92	18,92	2K	1
05/06/2025	-0,53%	-0,10	18,90	19,19	18,85	19,19	26K	6
04/06/2025	-2,06%	-0,40	19,00	19,00	19,00	19,39	17K	5
03/06/2025	3,74%	0,70	19,40	18,76	18,70	19,40	51K	13
02/06/2025	-0,53%	-0,10	18,70	18,81	18,70	18,90	90K	10
30/05/2025	-1,05%	-0,20	18,80	19,00	18,80	19,09	95K	20
28/05/2025	-0,47%	-0,09	19,00	19,00	19,00	19,00	2K	1
26/05/2025	3,75%	0,69	19,09	18,50	18,21	19,09	70K	12
23/05/2025	-0,65%	-0,12	18,40	18,30	18,30	18,40	6K	2
22/05/2025	-3,49%	-0,67	18,52	18,66	18,52	19,22	28K	5
21/05/2025	-0,21%	-0,04	19,19	19,19	19,19	19,19	2K	1
16/05/2025	0,05%	0,01	19,23	19,23	19,23	19,23	2K	1
15/05/2025	0,10%	0,02	19,22	19,00	18,82	19,22	15K	6
14/05/2025	-0,21%	-0,04	19,20	19,00	19,00	19,20	4K	2
13/05/2025	2,67%	0,50	19,24	18,63	18,61	19,24	21K	11
12/05/2025	-1,00%	-0,19	18,74	18,53	18,50	18,90	50K	13
09/05/2025	2,05%	0,38	18,93	18,24	18,24	18,93	50K	11
08/05/2025	-0,05%	-0,01	18,55	18,56	18,55	19,14	13K	5
07/05/2025	-3,33%	-0,64	18,56	18,81	18,56	18,81	11K	6
06/05/2025	0,00%	0,00	19,20	19,20	19,20	19,20	4K	2
05/05/2025	-1,03%	-0,20	19,20	18,81	18,80	19,40	63K	15
02/05/2025	-4,24%	-0,86	19,40	19,40	18,26	19,40	41K	11
30/04/2025	-0,20%	-0,04	20,26	20,28	19,79	20,28	72K	15
29/04/2025	2,01%	0,40	20,30	19,20	19,20	20,50	50K	17
28/04/2025	-1,87%	-0,38	19,90	20,35	19,52	20,50	321K	54
25/04/2025	-0,34%	-0,07	20,28	20,01	19,93	20,98	237K	33
24/04/2025	1,80%	0,36	20,35	20,34	19,30	20,35	92K	16
23/04/2025	2,51%	0,49	19,99	19,50	19,50	20,89	59K	11
22/04/2025	1,62%	0,31	19,50	19,19	19,19	19,50	114K	20
17/04/2025	2,07%	0,39	19,19	18,97	18,97	19,20	65K	12
16/04/2025	0,32%	0,06	18,80	18,75	18,56	18,90	304K	38
15/04/2025	1,19%	0,22	18,74	18,74	18,50	18,75	94K	15
14/04/2025	0,16%	0,03	18,52	18,40	18,26	18,74	207K	27
11/04/2025	1,71%	0,31	18,49	17,98	17,98	18,49	22K	7
10/04/2025	0,00%	0,00	18,18	18,18	18,18	18,18	2K	1
09/04/2025	-0,11%	-0,02	18,18	18,10	18,10	18,18	15K	4
08/04/2025	-1,57%	-0,29	18,20	18,12	18,12	18,23	40K	12
07/04/2025	0,00%	0,00	18,49	18,01	18,01	18,49	53K	12
04/04/2025	-0,43%	-0,08	18,49	18,20	18,00	18,59	81K	17
03/04/2025	1,75%	0,32	18,57	18,38	18,15	18,57	11K	6
02/04/2025	0,05%	0,01	18,25	18,04	18,04	18,25	9K	4
01/04/2025	0,05%	0,01	18,24	18,24	18,01	18,30	80K	15
31/03/2025	-0,22%	-0,04	18,23	18,17	17,25	18,23	32K	10
28/03/2025	-0,71%	-0,13	18,27	18,02	18,00	18,38	74K	13
27/03/2025	2,17%	0,39	18,40	18,01	18,01	18,40	24K	9
25/03/2025	0,06%	0,01	18,01	18,00	17,82	18,40	45K	6
24/03/2025	2,33%	0,41	18,00	18,32	18,00	18,90	102K	22
20/03/2025	-0,45%	-0,08	17,59	17,63	17,59	17,63	58K	9
19/03/2025	1,09%	0,19	17,67	17,67	17,67	17,67	2K	1
18/03/2025	1,63%	0,28	17,48	17,01	17,01	17,48	10K	6
14/03/2025	0,70%	0,12	17,20	16,77	16,77	17,20	58K	24
13/03/2025	1,49%	0,25	17,08	16,89	16,89	17,08	14K	7
12/03/2025	-1,41%	-0,24	16,83	17,07	16,76	17,07	8K	5
11/03/2025	0,53%	0,09	17,07	17,04	16,73	17,10	43K	10
10/03/2025	-0,59%	-0,10	16,98	17,08	16,61	17,09	29K	13
07/03/2025	1,18%	0,20	17,08	16,97	16,66	17,17	19K	9
06/03/2025	0,00%	0,00	16,88	16,86	16,60	17,20	114K	31
05/03/2025	0,42%	0,07	16,88	16,60	16,60	16,88	37K	7
28/02/2025	-0,24%	-0,04	16,81	16,38	16,38	16,81	10K	6
27/02/2025	0,30%	0,05	16,85	16,78	16,67	16,85	57K	11
26/02/2025	-0,24%	-0,04	16,80	16,60	16,60	16,80	95K	12
25/02/2025	0,60%	0,10	16,84	16,78	16,51	16,89	60K	11
24/02/2025	0,72%	0,12	16,74	16,55	16,31	16,82	127K	18
21/02/2025	-1,01%	-0,17	16,62	16,50	16,50	16,82	181K	19
20/02/2025	0,00%	0,00	16,79	16,79	16,70	16,79	12K	7
18/02/2025	-0,65%	-0,11	16,79	16,89	16,41	16,90	67K	15
17/02/2025	1,14%	0,19	16,90	16,81	16,62	16,98	37K	8
14/02/2025	-0,30%	-0,05	16,71	16,82	16,59	16,93	140K	22
13/02/2025	-0,42%	-0,07	16,76	16,75	16,55	16,82	358K	28
12/02/2025	0,18%	0,03	16,83	16,75	16,50	16,83	369K	33
11/02/2025	1,63%	0,27	16,80	16,70	16,70	16,88	291K	30
10/02/2025	-2,13%	-0,36	16,53	16,23	16,23	16,91	35K	10
07/02/2025	0,48%	0,08	16,89	16,80	16,79	16,89	17K	7
06/02/2025	0,06%	0,01	16,81	16,79	16,50	16,82	126K	14
05/02/2025	2,13%	0,35	16,80	16,59	16,07	16,93	96K	23
04/02/2025	0,30%	0,05	16,45	16,46	16,11	16,48	26K	9
03/02/2025	0,00%	0,00	16,40	16,38	16,24	16,40	71K	10
31/01/2025	0,43%	0,07	16,40	16,29	16,29	16,40	54K	11
30/01/2025	5,02%	0,78	16,33	15,66	15,66	16,37	147K	26
29/01/2025	0,06%	0,01	15,55	15,50	15,50	15,55	93K	6
28/01/2025	0,13%	0,02	15,54	15,53	15,50	15,54	8K	4
27/01/2025	0,78%	0,12	15,52	15,40	15,28	15,52	22K	13
24/01/2025	-0,06%	-0,01	15,40	15,30	15,30	15,40	5K	2
23/01/2025	-0,06%	-0,01	15,41	15,37	15,26	15,41	15K	6
22/01/2025	-0,39%	-0,06	15,42	15,20	15,16	15,42	8K	5
21/01/2025	0,00%	0,00	15,48	15,48	15,16	15,51	77K	21
20/01/2025	-0,19%	-0,03	15,48	15,31	15,20	15,48	52K	20
17/01/2025	-0,06%	-0,01	15,51	15,31	15,31	15,51	17K	6
15/01/2025	0,26%	0,04	15,52	15,51	15,44	15,52	5K	3
14/01/2025	0,26%	0,04	15,48	15,44	15,44	15,48	11K	6
13/01/2025	-0,83%	-0,13	15,44	15,50	15,44	15,50	5K	3
10/01/2025	-0,13%	-0,02	15,57	15,34	15,30	15,57	12K	3
09/01/2025	0,97%	0,15	15,59	15,53	15,53	15,59	5K	3
08/01/2025	0,13%	0,02	15,44	15,40	15,40	15,59	6K	4
07/01/2025	-0,64%	-0,10	15,42	15,56	15,42	15,56	3K	2
06/01/2025	0,65%	0,10	15,52	15,47	15,32	15,52	28K	10
03/01/2025	-0,13%	-0,02	15,42	15,45	15,42	15,49	60K	13
02/01/2025	-0,64%	-0,10	15,44	15,49	15,32	15,50	22K	9
30/12/2024	0,39%	0,06	15,54	15,61	15,49	15,61	16K	9
27/12/2024	-0,51%	-0,08	15,48	15,31	15,31	15,48	6K	4
26/12/2024	0,45%	0,07	15,56	15,55	15,49	15,56	36K	12
23/12/2024	-0,39%	-0,06	15,49	15,32	15,31	15,49	12K	7
20/12/2024	2,30%	0,35	15,55	15,24	15,20	15,55	24K	10
19/12/2024	-0,65%	-0,10	15,20	15,38	15,09	15,38	32K	6
18/12/2024	0,00%	0,00	15,30	15,37	15,00	15,37	18K	6
17/12/2024	1,93%	0,29	15,30	15,39	15,00	15,39	58K	16
16/12/2024	-3,78%	-0,59	15,01	15,28	15,01	15,49	73K	18
13/12/2024	-1,20%	-0,19	15,60	15,60	15,60	15,60	2K	1
12/12/2024	-0,06%	-0,01	15,79	15,79	15,27	15,79	5K	3
10/12/2024	0,51%	0,08	15,80	15,80	15,80	15,80	2K	1
09/12/2024	0,19%	0,03	15,72	15,32	15,32	15,79	9K	6
06/12/2024	0,13%	0,02	15,69	15,67	15,64	15,69	14K	6
05/12/2024	1,16%	0,18	15,67	15,66	15,66	15,68	17K	6
04/12/2024	-2,27%	-0,36	15,49	15,18	15,18	15,69	26K	10
03/12/2024	-1,49%	-0,24	15,85	16,06	15,50	16,09	36K	15
02/12/2024	5,03%	0,77	16,09	15,33	15,03	16,09	241K	34
29/11/2024	-4,84%	-0,78	15,32	16,12	15,15	16,12	201K	39
28/11/2024	-	-	16,10	16,70	16,10	16,70	70K	17

Date,Open,High,Low,Close,Volume
03-Jul-25,19.73,20.50,19.45,20.49,275371
02-Jul-25,19.79,19.98,19.22,19.69,281640
01-Jul-25,19.71,20.49,19.58,19.60,137608
27-Jun-25,18.46,19.40,18.46,19.40,11527
26-Jun-25,19.29,19.35,19.00,19.35,65523
25-Jun-25,18.41,19.35,17.90,19.30,834800
24-Jun-25,19.28,19.29,19.15,19.29,21204
20-Jun-25,18.41,19.30,18.41,19.30,3771
18-Jun-25,19.28,19.30,19.20,19.30,11564
17-Jun-25,19.30,19.31,19.30,19.30,23168
16-Jun-25,18.41,19.29,18.41,19.29,7452
13-Jun-25,18.37,19.31,18.35,19.00,59568
12-Jun-25,18.45,18.45,18.20,18.35,64005
11-Jun-25,18.21,19.32,18.21,18.22,45820
10-Jun-25,18.31,18.41,18.20,18.20,60412
09-Jun-25,18.99,19.08,18.30,18.30,88437
06-Jun-25,18.92,18.92,18.92,18.92,1892
05-Jun-25,19.19,19.19,18.85,18.90,26477
04-Jun-25,19.00,19.39,19.00,19.00,17139
03-Jun-25,18.76,19.40,18.70,19.40,51354
02-Jun-25,18.81,18.90,18.70,18.70,90331
30-May-25,19.00,19.09,18.80,18.80,94738
28-May-25,19.00,19.00,19.00,19.00,1900
26-May-25,18.50,19.09,18.21,19.09,69807
23-May-25,18.30,18.40,18.30,18.40,5500
22-May-25,18.66,19.22,18.52,18.52,28016
21-May-25,19.19,19.19,19.19,19.19,1919
16-May-25,19.23,19.23,19.23,19.23,1923
15-May-25,19.00,19.22,18.82,19.22,15275
14-May-25,19.00,19.20,19.00,19.20,3820
13-May-25,18.63,19.24,18.61,19.24,20829
12-May-25,18.53,18.90,18.50,18.74,50367
09-May-25,18.24,18.93,18.24,18.93,49863
08-May-25,18.56,19.14,18.55,18.55,13101
07-May-25,18.81,18.81,18.56,18.56,11186
06-May-25,19.20,19.20,19.20,19.20,3840
05-May-25,18.81,19.40,18.80,19.20,62883
02-May-25,19.40,19.40,18.26,19.40,40571
30-Apr-25,20.28,20.28,19.79,20.26,72312
29-Apr-25,19.20,20.50,19.20,20.30,49879
28-Apr-25,20.35,20.50,19.52,19.90,320695
25-Apr-25,20.01,20.98,19.93,20.28,236896
24-Apr-25,20.34,20.35,19.30,20.35,91823
23-Apr-25,19.50,20.89,19.50,19.99,59166
22-Apr-25,19.19,19.50,19.19,19.50,114049
17-Apr-25,18.97,19.20,18.97,19.19,64822
16-Apr-25,18.75,18.90,18.56,18.80,303720
15-Apr-25,18.74,18.75,18.50,18.74,93552
14-Apr-25,18.40,18.74,18.26,18.52,207435
11-Apr-25,17.98,18.49,17.98,18.49,21968
10-Apr-25,18.18,18.18,18.18,18.18,1818
09-Apr-25,18.10,18.18,18.10,18.18,14512
08-Apr-25,18.12,18.23,18.12,18.20,40033
07-Apr-25,18.01,18.49,18.01,18.49,53199
04-Apr-25,18.20,18.59,18.00,18.49,81317
03-Apr-25,18.38,18.57,18.15,18.57,11038
02-Apr-25,18.04,18.25,18.04,18.25,9085
01-Apr-25,18.24,18.30,18.01,18.24,80284
31-Mar-25,18.17,18.23,17.25,18.23,32144
28-Mar-25,18.02,18.38,18.00,18.27,74289
27-Mar-25,18.01,18.40,18.01,18.40,23681
25-Mar-25,18.00,18.40,17.82,18.01,45044
24-Mar-25,18.32,18.90,18.00,18.00,102210
20-Mar-25,17.63,17.63,17.59,17.59,58051
19-Mar-25,17.67,17.67,17.67,17.67,1767
18-Mar-25,17.01,17.48,17.01,17.48,10376
14-Mar-25,16.77,17.20,16.77,17.20,57954
13-Mar-25,16.89,17.08,16.89,17.08,13590
12-Mar-25,17.07,17.07,16.76,16.83,8459
11-Mar-25,17.04,17.10,16.73,17.07,42632
10-Mar-25,17.08,17.09,16.61,16.98,28746
07-Mar-25,16.97,17.17,16.66,17.08,18585
06-Mar-25,16.86,17.20,16.60,16.88,114335
05-Mar-25,16.60,16.88,16.60,16.88,36635
28-Feb-25,16.38,16.81,16.38,16.81,9998
27-Feb-25,16.78,16.85,16.67,16.85,57081
26-Feb-25,16.60,16.80,16.60,16.80,94803
25-Feb-25,16.78,16.89,16.51,16.84,60017
24-Feb-25,16.55,16.82,16.31,16.74,126982
21-Feb-25,16.50,16.82,16.50,16.62,180639
20-Feb-25,16.79,16.79,16.70,16.79,11735
18-Feb-25,16.89,16.90,16.41,16.79,67078
17-Feb-25,16.81,16.98,16.62,16.90,36964
14-Feb-25,16.82,16.93,16.59,16.71,140131
13-Feb-25,16.75,16.82,16.55,16.76,358389
12-Feb-25,16.75,16.83,16.50,16.83,369113
11-Feb-25,16.70,16.88,16.70,16.80,290527
10-Feb-25,16.23,16.91,16.23,16.53,34977
07-Feb-25,16.80,16.89,16.79,16.89,16814
06-Feb-25,16.79,16.82,16.50,16.81,126391
05-Feb-25,16.59,16.93,16.07,16.80,95631
04-Feb-25,16.46,16.48,16.11,16.45,26318
03-Feb-25,16.38,16.40,16.24,16.40,70502
31-Jan-25,16.29,16.40,16.29,16.40,53980
30-Jan-25,15.66,16.37,15.66,16.33,147061
29-Jan-25,15.50,15.55,15.50,15.55,93261
28-Jan-25,15.53,15.54,15.50,15.54,7764
27-Jan-25,15.40,15.52,15.28,15.52,21605
24-Jan-25,15.30,15.40,15.30,15.40,4600
23-Jan-25,15.37,15.41,15.26,15.41,15339
22-Jan-25,15.20,15.42,15.16,15.42,7660
21-Jan-25,15.48,15.51,15.16,15.48,76699
20-Jan-25,15.31,15.48,15.20,15.48,52165
17-Jan-25,15.31,15.51,15.31,15.51,17016
15-Jan-25,15.51,15.52,15.44,15.52,4647
14-Jan-25,15.44,15.48,15.44,15.48,10830
13-Jan-25,15.50,15.50,15.44,15.44,4644
10-Jan-25,15.34,15.57,15.30,15.57,12283
09-Jan-25,15.53,15.59,15.53,15.59,4666
08-Jan-25,15.40,15.59,15.40,15.44,6183
07-Jan-25,15.56,15.56,15.42,15.42,3098
06-Jan-25,15.47,15.52,15.32,15.52,27824
03-Jan-25,15.45,15.49,15.42,15.42,60378
02-Jan-25,15.49,15.50,15.32,15.44,21527
30-Dec-24,15.61,15.61,15.49,15.54,15543
27-Dec-24,15.31,15.48,15.31,15.48,6158
26-Dec-24,15.55,15.56,15.49,15.56,35683
23-Dec-24,15.32,15.49,15.31,15.49,12318
20-Dec-24,15.24,15.55,15.20,15.55,24482
19-Dec-24,15.38,15.38,15.09,15.20,32011
18-Dec-24,15.37,15.37,15.00,15.30,18294
17-Dec-24,15.39,15.39,15.00,15.30,57796
16-Dec-24,15.28,15.49,15.01,15.01,73205
13-Dec-24,15.60,15.60,15.60,15.60,1560
12-Dec-24,15.79,15.79,15.27,15.79,4685
10-Dec-24,15.80,15.80,15.80,15.80,1580
09-Dec-24,15.32,15.79,15.32,15.72,9372
06-Dec-24,15.67,15.69,15.64,15.69,14102
05-Dec-24,15.66,15.68,15.66,15.67,17241
04-Dec-24,15.18,15.69,15.18,15.49,26493
03-Dec-24,16.06,16.09,15.50,15.85,35905
02-Dec-24,15.33,16.09,15.03,16.09,240743
29-Nov-24,16.12,16.12,15.15,15.32,200737
28-Nov-24,16.70,16.70,16.10,16.10,70170

*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