Cotação atual, histórico e gráfico do papel: CEBR6

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 CEBR6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,12%	0,21	18,96	19,09	18,51	19,09	68K	21
25/07/2024	-0,16%	-0,03	18,75	18,79	18,40	18,79	65K	29
24/07/2024	-0,63%	-0,12	18,78	19,09	18,75	19,10	209K	49
23/07/2024	0,59%	0,11	18,90	18,70	18,70	19,10	228K	40
22/07/2024	-2,69%	-0,52	18,79	19,35	18,72	19,37	614K	120
19/07/2024	-1,23%	-0,24	19,31	19,40	19,29	19,40	52K	16
18/07/2024	0,77%	0,15	19,55	19,44	19,28	19,81	121K	35
17/07/2024	0,57%	0,11	19,40	19,40	19,29	19,55	41K	16
16/07/2024	-0,26%	-0,05	19,29	19,34	19,25	19,40	27K	11
15/07/2024	-0,21%	-0,04	19,34	19,35	19,22	19,35	85K	28
12/07/2024	-0,46%	-0,09	19,38	19,89	19,31	19,89	115K	23
11/07/2024	0,36%	0,07	19,47	19,49	19,43	19,55	105K	16
10/07/2024	1,04%	0,20	19,40	19,24	19,22	19,59	111K	31
09/07/2024	-1,34%	-0,26	19,20	19,41	19,20	19,41	37K	14
08/07/2024	1,09%	0,21	19,46	19,25	19,15	19,48	114K	34
05/07/2024	0,05%	0,01	19,25	19,49	19,25	19,49	127K	21
04/07/2024	-1,33%	-0,26	19,24	19,51	19,09	19,51	131K	43
03/07/2024	-0,31%	-0,06	19,50	19,85	19,41	19,85	59K	21
02/07/2024	-0,10%	-0,02	19,56	19,94	19,40	19,94	33K	12
01/07/2024	-0,25%	-0,05	19,58	19,63	19,48	19,95	130K	25
28/06/2024	-1,16%	-0,23	19,63	19,86	19,60	19,86	22K	10
27/06/2024	1,02%	0,20	19,86	19,48	19,48	20,14	14K	7
26/06/2024	-1,01%	-0,20	19,66	20,09	19,44	20,09	16K	8
25/06/2024	-1,00%	-0,20	19,86	20,15	19,41	20,15	24K	12
24/06/2024	3,19%	0,62	20,06	20,16	19,53	20,24	185K	37
21/06/2024	1,20%	0,23	19,44	19,30	19,30	19,44	15K	5
20/06/2024	0,00%	0,00	19,21	19,44	19,21	19,44	60K	16
19/06/2024	-0,05%	-0,01	19,21	19,23	19,05	19,23	48K	20
18/06/2024	-1,18%	-0,23	19,22	19,38	19,02	19,60	69K	30
17/06/2024	-0,61%	-0,12	19,45	20,16	19,45	20,16	164K	33
14/06/2024	-1,56%	-0,31	19,57	19,88	19,57	19,88	41K	15
13/06/2024	0,66%	0,13	19,88	19,81	19,60	19,88	83K	15
12/06/2024	0,20%	0,04	19,75	20,10	19,75	20,10	87K	13
11/06/2024	-2,86%	-0,58	19,71	20,28	19,71	20,28	54K	18
10/06/2024	-0,98%	-0,20	20,29	20,18	19,85	20,49	28K	13
07/06/2024	-2,34%	-0,49	20,49	21,28	19,60	21,28	98K	28
06/06/2024	7,59%	1,48	20,98	20,00	19,61	20,98	14K	6
05/06/2024	0,10%	0,02	19,50	19,48	19,48	20,01	57K	22
04/06/2024	-1,72%	-0,34	19,48	19,90	19,48	19,90	170K	57
03/06/2024	-3,32%	-0,68	19,82	20,25	19,82	20,76	175K	54
31/05/2024	-0,15%	-0,03	20,50	20,57	20,40	20,57	20K	9
29/05/2024	-1,30%	-0,27	20,53	20,78	20,52	20,78	29K	13
28/05/2024	-0,43%	-0,09	20,80	20,76	20,41	20,80	130K	35
27/05/2024	-0,29%	-0,06	20,89	20,96	20,68	20,96	52K	17
24/05/2024	-1,13%	-0,24	20,95	20,90	20,36	21,10	64K	18
23/05/2024	-0,84%	-0,18	21,19	21,37	21,01	21,37	49K	16
22/05/2024	-1,06%	-0,23	21,37	21,04	21,04	21,37	91K	16
21/05/2024	-0,18%	-0,04	21,60	21,60	21,60	21,60	4K	2
20/05/2024	-0,32%	-0,07	21,64	21,97	20,69	21,97	51K	22
17/05/2024	3,53%	0,74	21,71	21,22	20,34	21,71	128K	39
16/05/2024	-1,04%	-0,22	20,97	21,30	20,50	21,30	294K	59
15/05/2024	-2,12%	-0,46	21,19	21,60	21,01	21,60	145K	33
14/05/2024	-1,59%	-0,35	21,65	22,00	21,65	22,00	98K	21
13/05/2024	-0,50%	-0,11	22,00	22,15	21,78	22,17	64K	23
10/05/2024	0,09%	0,02	22,11	22,15	22,05	22,46	126K	32
09/05/2024	-1,25%	-0,28	22,09	22,50	21,85	22,50	104K	23
08/05/2024	0,31%	0,07	22,37	22,97	22,36	22,97	43K	17
07/05/2024	-3,88%	-0,90	22,30	23,19	21,94	23,19	112K	19
06/05/2024	1,31%	0,30	23,20	22,30	22,30	23,20	89K	26
03/05/2024	-2,55%	-0,60	22,90	23,60	22,80	23,60	42K	17
02/05/2024	-2,08%	-0,50	23,50	23,19	23,01	24,00	267K	54
30/04/2024	0,21%	0,05	24,00	24,00	23,70	24,10	310K	43
29/04/2024	-0,04%	-0,01	23,95	23,90	23,37	24,00	227K	38
26/04/2024	1,61%	0,38	23,96	23,28	22,70	23,96	355K	72
25/04/2024	-1,50%	-0,36	23,58	23,31	23,21	23,89	215K	24
24/04/2024	3,19%	0,74	23,94	23,26	23,25	23,96	189K	44
23/04/2024	3,02%	0,68	23,20	22,89	22,89	23,48	202K	53
22/04/2024	7,75%	1,62	22,52	21,26	21,09	23,20	302K	74
19/04/2024	-1,32%	-0,28	20,90	20,82	20,76	21,49	186K	58
18/04/2024	-4,98%	-1,11	21,18	22,30	21,18	22,30	60K	9
17/04/2024	-0,27%	-0,06	22,29	22,37	22,18	22,37	64K	14
16/04/2024	-0,67%	-0,15	22,35	21,55	21,54	22,44	42K	19
15/04/2024	3,02%	0,66	22,50	21,84	21,73	23,00	389K	113
12/04/2024	0,18%	0,04	21,84	21,99	21,36	21,99	122K	27
11/04/2024	-0,27%	-0,06	21,80	21,84	21,51	21,90	102K	21
10/04/2024	1,20%	0,26	21,86	21,78	21,45	22,18	128K	29
09/04/2024	0,65%	0,14	21,60	21,79	21,45	21,79	90K	11
08/04/2024	0,99%	0,21	21,46	21,27	21,27	21,67	164K	32
05/04/2024	-0,38%	-0,08	21,25	21,36	21,25	21,60	247K	37
04/04/2024	0,38%	0,08	21,33	21,26	21,26	21,47	71K	22
03/04/2024	1,77%	0,37	21,25	21,49	21,25	21,50	135K	28
02/04/2024	0,87%	0,18	20,88	20,75	20,71	21,51	128K	27
01/04/2024	-0,24%	-0,05	20,70	20,51	20,51	20,75	81K	19
28/03/2024	-2,40%	-0,51	20,75	21,51	20,75	21,54	191K	46
27/03/2024	3,66%	0,75	21,26	20,90	20,26	21,52	69K	29
26/03/2024	1,74%	0,35	20,51	20,89	20,16	20,94	109K	39
25/03/2024	-0,69%	-0,14	20,16	20,40	20,02	20,99	238K	57
22/03/2024	2,27%	0,45	20,30	20,09	19,63	20,41	76K	25
21/03/2024	-1,68%	-0,34	19,85	20,60	19,70	20,99	120K	43
20/03/2024	-1,51%	-0,31	20,19	20,10	20,10	20,50	18K	9
19/03/2024	-6,61%	-1,45	20,50	20,34	20,34	20,79	86K	33
18/03/2024	17,25%	3,23	21,95	19,00	18,85	21,95	138K	38
15/03/2024	-1,53%	-0,29	18,72	19,01	18,63	19,16	134K	44
14/03/2024	-1,25%	-0,24	19,01	19,25	19,01	19,49	136K	42
13/03/2024	-1,74%	-0,34	19,25	19,20	19,20	19,78	357K	52
12/03/2024	0,41%	0,08	19,59	19,81	19,28	19,81	267K	49
11/03/2024	-1,96%	-0,39	19,51	19,89	19,51	19,90	95K	22
08/03/2024	-0,50%	-0,10	19,90	20,00	19,64	20,00	172K	42
07/03/2024	-1,23%	-0,25	20,00	20,31	20,00	20,58	89K	21
06/03/2024	0,00%	0,00	20,25	20,55	20,16	20,55	37K	16
05/03/2024	-0,25%	-0,05	20,25	20,08	19,94	20,59	165K	42
04/03/2024	0,50%	0,10	20,30	20,36	19,80	20,56	322K	55
01/03/2024	1,00%	0,20	20,20	20,00	20,00	20,88	206K	58
29/02/2024	-4,85%	-1,02	20,00	21,00	19,30	21,00	571K	139
28/02/2024	-5,74%	-1,28	21,02	22,30	20,81	22,30	364K	87
27/02/2024	-2,28%	-0,52	22,30	22,40	22,15	22,83	112K	32
26/02/2024	0,31%	0,07	22,82	22,75	22,27	22,84	36K	13
23/02/2024	-0,04%	-0,01	22,75	22,52	22,15	22,84	45K	17
22/02/2024	1,38%	0,31	22,76	22,22	21,94	22,94	47K	19
21/02/2024	0,36%	0,08	22,45	22,37	21,75	22,45	189K	34
20/02/2024	-1,45%	-0,33	22,37	23,06	21,90	23,08	166K	47
19/02/2024	-1,94%	-0,45	22,70	22,84	22,40	22,84	126K	35
16/02/2024	0,17%	0,04	23,15	22,32	22,30	23,36	91K	35
15/02/2024	-2,41%	-0,57	23,11	23,63	23,11	23,63	135K	30
14/02/2024	0,77%	0,18	23,68	23,50	23,17	23,79	143K	38
09/02/2024	1,73%	0,40	23,50	23,09	22,42	23,50	102K	27
08/02/2024	-0,86%	-0,20	23,10	23,30	23,10	23,35	156K	23
07/02/2024	1,30%	0,30	23,30	22,68	21,54	23,50	506K	87
06/02/2024	7,48%	1,60	23,00	21,39	21,29	23,00	130K	33
05/02/2024	0,00%	0,00	21,40	21,40	21,21	21,40	91K	24
02/02/2024	-0,23%	-0,05	21,40	21,59	21,21	21,59	142K	27
01/02/2024	-0,69%	-0,15	21,45	21,58	20,94	21,59	315K	45
31/01/2024	1,46%	0,31	21,60	21,29	20,46	21,60	143K	37
30/01/2024	0,38%	0,08	21,29	21,23	21,04	21,40	147K	41
29/01/2024	-0,89%	-0,19	21,21	21,37	21,00	21,40	223K	41
26/01/2024	0,47%	0,10	21,40	21,07	21,04	21,60	214K	47
25/01/2024	1,43%	0,30	21,30	21,00	19,99	21,30	346K	71
24/01/2024	1,65%	0,34	21,00	20,99	20,88	21,09	120K	26
23/01/2024	0,78%	0,16	20,66	20,75	20,20	20,75	148K	30
22/01/2024	0,64%	0,13	20,50	19,99	19,96	20,50	81K	30
19/01/2024	3,45%	0,68	20,37	19,68	19,68	20,54	197K	38
18/01/2024	0,20%	0,04	19,69	19,55	19,25	19,95	86K	26
17/01/2024	-0,91%	-0,18	19,65	19,98	19,57	19,98	169K	22
16/01/2024	-	-	19,83	19,98	19,67	19,98	66K	24

Date,Open,High,Low,Close,Volume
26-Jul-24,19.09,19.09,18.51,18.96,67675
25-Jul-24,18.79,18.79,18.40,18.75,65135
24-Jul-24,19.09,19.10,18.75,18.78,208659
23-Jul-24,18.70,19.10,18.70,18.90,228060
22-Jul-24,19.35,19.37,18.72,18.79,614481
19-Jul-24,19.40,19.40,19.29,19.31,52252
18-Jul-24,19.44,19.81,19.28,19.55,120953
17-Jul-24,19.40,19.55,19.29,19.40,40676
16-Jul-24,19.34,19.40,19.25,19.29,27025
15-Jul-24,19.35,19.35,19.22,19.34,84873
12-Jul-24,19.89,19.89,19.31,19.38,114604
11-Jul-24,19.49,19.55,19.43,19.47,105407
10-Jul-24,19.24,19.59,19.22,19.40,110749
09-Jul-24,19.41,19.41,19.20,19.20,36665
08-Jul-24,19.25,19.48,19.15,19.46,113551
05-Jul-24,19.49,19.49,19.25,19.25,127479
04-Jul-24,19.51,19.51,19.09,19.24,131060
03-Jul-24,19.85,19.85,19.41,19.50,59118
02-Jul-24,19.94,19.94,19.40,19.56,33247
01-Jul-24,19.63,19.95,19.48,19.58,130109
28-Jun-24,19.86,19.86,19.60,19.63,21625
27-Jun-24,19.48,20.14,19.48,19.86,13808
26-Jun-24,20.09,20.09,19.44,19.66,15759
25-Jun-24,20.15,20.15,19.41,19.86,23664
24-Jun-24,20.16,20.24,19.53,20.06,185316
21-Jun-24,19.30,19.44,19.30,19.44,15498
20-Jun-24,19.44,19.44,19.21,19.21,59996
19-Jun-24,19.23,19.23,19.05,19.21,47955
18-Jun-24,19.38,19.60,19.02,19.22,69390
17-Jun-24,20.16,20.16,19.45,19.45,164213
14-Jun-24,19.88,19.88,19.57,19.57,41334
13-Jun-24,19.81,19.88,19.60,19.88,82960
12-Jun-24,20.10,20.10,19.75,19.75,87183
11-Jun-24,20.28,20.28,19.71,19.71,53875
10-Jun-24,20.18,20.49,19.85,20.29,28148
07-Jun-24,21.28,21.28,19.60,20.49,98133
06-Jun-24,20.00,20.98,19.61,20.98,14255
05-Jun-24,19.48,20.01,19.48,19.50,57123
04-Jun-24,19.90,19.90,19.48,19.48,170305
03-Jun-24,20.25,20.76,19.82,19.82,174919
31-May-24,20.57,20.57,20.40,20.50,20487
29-May-24,20.78,20.78,20.52,20.53,28807
28-May-24,20.76,20.80,20.41,20.80,129788
27-May-24,20.96,20.96,20.68,20.89,51948
24-May-24,20.90,21.10,20.36,20.95,63904
23-May-24,21.37,21.37,21.01,21.19,48767
22-May-24,21.04,21.37,21.04,21.37,90828
21-May-24,21.60,21.60,21.60,21.60,4300
20-May-24,21.97,21.97,20.69,21.64,51429
17-May-24,21.22,21.71,20.34,21.71,127665
16-May-24,21.30,21.30,20.50,20.97,293794
15-May-24,21.60,21.60,21.01,21.19,144911
14-May-24,22.00,22.00,21.65,21.65,98065
13-May-24,22.15,22.17,21.78,22.00,63850
10-May-24,22.15,22.46,22.05,22.11,126455
09-May-24,22.50,22.50,21.85,22.09,103837
08-May-24,22.97,22.97,22.36,22.37,42992
07-May-24,23.19,23.19,21.94,22.30,111708
06-May-24,22.30,23.20,22.30,23.20,89469
03-May-24,23.60,23.60,22.80,22.90,41614
02-May-24,23.19,24.00,23.01,23.50,267458
30-Apr-24,24.00,24.10,23.70,24.00,310108
29-Apr-24,23.90,24.00,23.37,23.95,227328
26-Apr-24,23.28,23.96,22.70,23.96,354522
25-Apr-24,23.31,23.89,23.21,23.58,215091
24-Apr-24,23.26,23.96,23.25,23.94,188608
23-Apr-24,22.89,23.48,22.89,23.20,201541
22-Apr-24,21.26,23.20,21.09,22.52,302003
19-Apr-24,20.82,21.49,20.76,20.90,186386
18-Apr-24,22.30,22.30,21.18,21.18,59505
17-Apr-24,22.37,22.37,22.18,22.29,64412
16-Apr-24,21.55,22.44,21.54,22.35,41701
15-Apr-24,21.84,23.00,21.73,22.50,388535
12-Apr-24,21.99,21.99,21.36,21.84,122044
11-Apr-24,21.84,21.90,21.51,21.80,101895
10-Apr-24,21.78,22.18,21.45,21.86,128324
09-Apr-24,21.79,21.79,21.45,21.60,90301
08-Apr-24,21.27,21.67,21.27,21.46,163595
05-Apr-24,21.36,21.60,21.25,21.25,247180
04-Apr-24,21.26,21.47,21.26,21.33,70546
03-Apr-24,21.49,21.50,21.25,21.25,134587
02-Apr-24,20.75,21.51,20.71,20.88,128315
01-Apr-24,20.51,20.75,20.51,20.70,80645
28-Mar-24,21.51,21.54,20.75,20.75,190851
27-Mar-24,20.90,21.52,20.26,21.26,69116
26-Mar-24,20.89,20.94,20.16,20.51,108865
25-Mar-24,20.40,20.99,20.02,20.16,237514
22-Mar-24,20.09,20.41,19.63,20.30,76149
21-Mar-24,20.60,20.99,19.70,19.85,120244
20-Mar-24,20.10,20.50,20.10,20.19,18352
19-Mar-24,20.34,20.79,20.34,20.50,86396
18-Mar-24,19.00,21.95,18.85,21.95,137687
15-Mar-24,19.01,19.16,18.63,18.72,134279
14-Mar-24,19.25,19.49,19.01,19.01,135948
13-Mar-24,19.20,19.78,19.20,19.25,357296
12-Mar-24,19.81,19.81,19.28,19.59,266779
11-Mar-24,19.89,19.90,19.51,19.51,94885
08-Mar-24,20.00,20.00,19.64,19.90,172103
07-Mar-24,20.31,20.58,20.00,20.00,88952
06-Mar-24,20.55,20.55,20.16,20.25,36685
05-Mar-24,20.08,20.59,19.94,20.25,164526
04-Mar-24,20.36,20.56,19.80,20.30,321894
01-Mar-24,20.00,20.88,20.00,20.20,205913
29-Feb-24,21.00,21.00,19.30,20.00,571082
28-Feb-24,22.30,22.30,20.81,21.02,363828
27-Feb-24,22.40,22.83,22.15,22.30,111765
26-Feb-24,22.75,22.84,22.27,22.82,36303
23-Feb-24,22.52,22.84,22.15,22.75,45131
22-Feb-24,22.22,22.94,21.94,22.76,46909
21-Feb-24,22.37,22.45,21.75,22.45,188783
20-Feb-24,23.06,23.08,21.90,22.37,166016
19-Feb-24,22.84,22.84,22.40,22.70,126061
16-Feb-24,22.32,23.36,22.30,23.15,90994
15-Feb-24,23.63,23.63,23.11,23.11,134878
14-Feb-24,23.50,23.79,23.17,23.68,142735
09-Feb-24,23.09,23.50,22.42,23.50,101567
08-Feb-24,23.30,23.35,23.10,23.10,156082
07-Feb-24,22.68,23.50,21.54,23.30,506137
06-Feb-24,21.39,23.00,21.29,23.00,129895
05-Feb-24,21.40,21.40,21.21,21.40,91493
02-Feb-24,21.59,21.59,21.21,21.40,141504
01-Feb-24,21.58,21.59,20.94,21.45,315309
31-Jan-24,21.29,21.60,20.46,21.60,143027
30-Jan-24,21.23,21.40,21.04,21.29,146789
29-Jan-24,21.37,21.40,21.00,21.21,222711
26-Jan-24,21.07,21.60,21.04,21.40,214086
25-Jan-24,21.00,21.30,19.99,21.30,345981
24-Jan-24,20.99,21.09,20.88,21.00,119504
23-Jan-24,20.75,20.75,20.20,20.66,148133
22-Jan-24,19.99,20.50,19.96,20.50,80897
19-Jan-24,19.68,20.54,19.68,20.37,197439
18-Jan-24,19.55,19.95,19.25,19.69,85798
17-Jan-24,19.98,19.98,19.57,19.65,169307
16-Jan-24,19.98,19.98,19.67,19.83,65537

*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: CEBR6