papéis
login
mais

Cotação atual, histórico e gráfico do papel: CEBR5

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cebr5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/10/2021-2,63%-0,5921,8122,5021,8123,0039K8
19/10/2021-5,29%-1,2522,4024,9921,5024,99241K40
18/10/2021-80,12%-95,3423,6523,9523,0023,9524K6
15/10/2021-33,53%-60,01118,99119,10118,99119,10131K6
14/10/2021-0,56%-1,00179,00184,86175,01184,86483K14
13/10/2021-1,58%-2,89180,00181,51179,99183,99217K10
11/10/20210,77%1,39182,89184,99182,89184,9973K4
08/10/20210,55%1,00181,50182,00174,03185,00144K6
07/10/2021-0,82%-1,50180,50187,99177,00194,90383K15
05/10/20213,41%6,00182,00179,00179,00182,0054K3
29/09/20214,33%7,31176,00174,00174,00176,00123K5
28/09/2021-4,15%-7,31168,69173,00168,69174,00223K12
27/09/2021-0,56%-0,99176,00177,00175,01182,69283K12
24/09/20210,00%0,00176,99171,10169,80177,00707K35
23/09/2021-0,01%-0,01176,99175,00175,00179,00141K5
22/09/2021-6,83%-12,97177,00180,05174,00184,88711K28
21/09/20211,59%2,97189,97189,99178,00189,99383K11
20/09/2021-4,10%-7,99187,00190,00187,00190,00151K2
17/09/20210,31%0,60194,99195,00185,10205,00316K8
16/09/202117,10%28,39194,39180,01180,01194,391M35
15/09/2021-1,19%-2,00166,00165,00160,00166,00195K10
14/09/20211,20%2,00168,00168,00168,00168,0017K1
13/09/20210,00%0,00166,00167,00166,00167,0083K2
10/09/2021-3,49%-6,00166,00167,10165,00171,00150K7
01/09/20211,18%2,01172,00169,99169,99172,00307K5
30/08/2021-1,17%-2,01169,99169,20169,20169,9951K3
26/08/2021-0,52%-0,90172,00172,00169,00172,88189K6
25/08/2021-0,63%-1,10172,90170,20168,00172,9085K4
24/08/20210,29%0,50174,00174,00174,00174,0017K1
23/08/2021-0,29%-0,50173,50172,00170,00173,5086K5
16/08/2021-3,06%-5,50174,00174,80173,00174,98122K6
06/08/2021-1,37%-2,50179,50177,00177,00179,5053K2
28/07/20211,11%2,00182,00181,90181,90182,0073K3
27/07/20210,00%0,00180,00180,90178,00180,90144K4
23/07/20210,00%0,00180,00174,00174,00180,00388K11
22/07/20211,69%3,00180,00181,00176,00181,0054K3
21/07/2021-1,67%-3,00177,00181,50173,00181,50125K5
16/07/20210,00%0,00180,00178,00178,00180,0036K2
07/07/2021-2,44%-4,50180,00180,00180,00180,0018K1
05/07/2021-0,54%-1,00184,50180,00180,00186,0091K5
01/07/2021-0,11%-0,21185,50185,50185,50185,5019K1
30/06/2021-3,53%-6,79185,71185,50185,50190,0056K3
29/06/2021-0,77%-1,50192,50192,50192,50192,5019K1
28/06/20210,00%0,00194,00194,00194,00194,003M1
23/06/20210,00%0,00194,00195,00193,99195,0058K3
22/06/2021-1,52%-3,00194,00195,00194,00198,00117K6
18/06/2021-0,51%-1,00197,00194,00194,00197,0039K2
17/06/20210,51%1,00198,00194,00194,00198,0039K2
16/06/2021-1,50%-3,00197,00195,00195,00197,0059K3
15/06/20212,56%5,00200,00196,40196,40200,0099K5
14/06/20210,01%0,01195,00193,00193,00197,9897K5
11/06/2021-1,02%-2,01194,99191,00190,05194,9996K5
10/06/20211,55%3,00197,00196,98194,00197,00273K5
09/06/20212,08%3,95194,00191,99190,05194,40441K12
08/06/2021-0,52%-1,00190,05194,99190,00194,99134K5
07/06/20210,03%0,05191,05194,99191,05194,99115K4
04/06/2021-0,52%-1,00191,00191,00191,00192,00115K5
02/06/2021-0,52%-1,00192,00192,00192,00192,0077K3
01/06/2021-1,53%-3,00193,00190,00190,00195,98231K11
31/05/2021-3,87%-7,90196,00192,00191,99199,99349K12
27/05/20212,98%5,90203,90204,00203,90204,0041K2
24/05/20215,88%11,00198,00193,49193,49198,0059K3
21/05/20211,08%2,00187,00188,00182,00190,0075K4
20/05/2021-5,08%-9,90185,00185,00182,00198,00355K17
19/05/2021-1,57%-3,10194,90202,99190,00202,99154K7
18/05/2021-2,94%-6,00198,00190,00190,00198,00156K6
13/05/2021-2,86%-6,00204,00200,01200,01204,0040K2
12/05/20210,00%0,00210,00214,00210,00214,00231K3
10/05/2021-4,55%-10,00210,00224,99210,00224,9943K2
06/05/2021-8,33%-19,99220,00219,30210,00220,00172K6
05/05/20210,41%0,99239,99244,90225,35244,90144K5
28/04/2021-0,71%-1,70239,00259,00239,00259,0050K2
27/04/20217,50%16,80240,70241,80240,70241,8048K2
26/04/20211,87%4,10223,90223,90223,90223,9022K1
23/04/20212,23%4,80219,80219,80219,80219,8022K1
22/04/2021-2,23%-4,90215,00215,00215,00215,00172K2
16/04/20210,00%0,00219,90219,88219,88219,9044K2
15/04/20212,28%4,90219,90219,90219,90219,9066K2
14/04/20214,88%10,00215,00215,00215,00215,0022K1
13/04/2021-0,92%-1,90205,00205,00205,00205,00410K4
12/04/20210,05%0,10206,90206,88206,88206,9083K3
09/04/20213,92%7,80206,80206,80206,80206,8021K1
01/04/20212,58%5,00199,00199,00199,00199,0020K1
31/03/20214,58%8,50194,00194,00194,00194,0019K1
30/03/20217,23%12,50185,50180,00180,00185,50768K8
26/03/20212,19%3,71173,00169,30169,30173,00730K6
24/03/20216,27%9,99169,29169,19169,00169,2968K4
19/03/20210,00%0,00159,30159,30159,10159,30605K14
18/03/20210,81%1,28159,30159,00159,00159,3064K3
17/03/20210,02%0,03158,02157,90157,90158,02205K7
16/03/2021-0,01%-0,01157,99156,99156,99157,9994K6
15/03/20210,04%0,06158,00157,97157,97158,0063K4
12/03/20210,06%0,10157,94157,94157,94157,9432K2
11/03/2021-0,09%-0,14157,84157,83157,83157,8432K2
10/03/20210,62%0,98157,98157,50157,50158,0079K5
08/03/2021-0,63%-1,00157,00156,00156,00157,0031K2
04/03/20211,29%2,01158,00156,42155,50158,00188K9
02/03/2021-0,01%-0,01155,99149,51149,51155,9931K2
01/03/20212,63%4,00156,00156,44155,00156,4462K4
26/02/2021-2,88%-4,50152,00152,00152,00152,0015K1
25/02/20210,07%0,11156,50155,99155,90156,50842K9
24/02/2021-0,04%-0,06156,39155,79155,79156,3931K2
23/02/20210,04%0,06156,45152,00152,00156,45109K7
19/02/20210,45%0,70156,39154,30154,30156,3947K3
18/02/20210,71%1,10155,69155,99152,01156,00139K9
17/02/20210,00%0,00154,59154,49154,49154,5931K2
12/02/2021-0,13%-0,20154,59154,90151,01154,9046K3
11/02/20210,84%1,29154,79153,50153,50154,7931K2
10/02/2021-0,32%-0,49153,50154,69148,01154,69200K13
09/02/2021-1,09%-1,70153,99142,51142,51153,9944K3
08/02/20210,45%0,69155,69155,80155,29155,80421K6
05/02/2021-0,95%-1,49155,00154,49154,49155,0046K3
22/01/20210,57%0,89156,49157,99153,30157,9962K4
21/01/2021-2,07%-3,29155,60153,49153,49156,7878K5
19/01/2021-0,63%-1,01158,89159,00158,20159,00174K9
18/01/20212,63%4,10159,90156,70156,70159,90190K11
15/01/20210,00%0,00155,80153,50153,50155,80109K7
14/01/20211,33%2,05155,80155,89155,80155,8978K4
12/01/2021-1,44%-2,24153,75153,89153,69153,8977K5
11/01/20210,09%0,14155,99156,99153,49156,9947K3
08/01/20210,03%0,05155,85155,69155,69157,00156K7
07/01/20210,58%0,90155,80149,49149,49155,8062K4
06/01/2021-1,27%-2,00154,90149,49149,49154,9030K2
05/01/2021-0,06%-0,10156,90149,50149,50156,90109K7
04/01/20211,29%2,00157,00157,00157,00157,0016K1
30/12/20202,78%4,19155,00155,00155,00155,0046K2
29/12/20200,01%0,02150,81150,81150,81150,81302K2
28/12/20200,00%0,00150,79147,49147,49150,7930K2
23/12/20200,59%0,89150,79147,90147,90150,7930K2
22/12/2020-2,95%-4,55149,90143,00142,50153,00677K22
21/12/2020-2,79%-4,44154,45158,88146,63160,00187K9
18/12/2020-0,06%-0,10158,89153,90153,90158,8931K2
17/12/2020-0,44%-0,70158,99158,90158,90158,9995K2
16/12/2020--159,69159,74153,90159,74351K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito