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
20/01/2026	1,16%	0,34	29,74	29,34	29,04	29,99	141K	35
19/01/2026	0,17%	0,05	29,40	29,21	28,50	29,48	131K	31
16/01/2026	1,21%	0,35	29,35	29,10	28,94	29,35	117K	25
15/01/2026	-0,34%	-0,10	29,00	29,00	28,71	29,29	58K	19
14/01/2026	0,52%	0,15	29,10	28,99	28,99	29,10	70K	17
13/01/2026	1,08%	0,31	28,95	28,61	28,50	28,98	78K	14
12/01/2026	-1,58%	-0,46	28,64	28,82	28,58	28,82	247K	20

09/01/2026	0,24%	0,07	29,10	28,91	28,66	29,10	90K	26
08/01/2026	2,58%	0,73	29,03	28,33	28,21	29,10	590K	32
07/01/2026	-1,39%	-0,40	28,30	28,99	28,30	28,99	151K	36
06/01/2026	-0,90%	-0,26	28,70	28,94	28,70	29,47	714K	63
05/01/2026	-0,14%	-0,04	28,96	29,59	28,79	29,59	113K	26
02/01/2026	-0,45%	-0,13	29,00	29,30	28,58	29,31	181K	23
30/12/2025	-0,48%	-0,14	29,13	29,28	29,13	29,91	88K	19
29/12/2025	-0,81%	-0,24	29,27	30,49	28,51	30,49	120K	25
26/12/2025	0,03%	0,01	29,51	29,45	28,60	30,08	62K	18
23/12/2025	3,47%	0,99	29,50	28,51	28,48	29,53	357K	46
22/12/2025	-1,69%	-0,49	28,51	28,84	27,73	29,31	738K	138
19/12/2025	5,15%	1,42	29,00	27,65	27,65	29,08	668K	82
18/12/2025	1,32%	0,36	27,58	27,22	26,98	27,59	102K	34
17/12/2025	0,22%	0,06	27,22	27,74	27,13	27,74	88K	27
16/12/2025	-3,00%	-0,84	27,16	27,71	27,01	27,84	126K	30
15/12/2025	6,18%	1,63	28,00	26,30	26,30	28,50	399K	107
12/12/2025	0,00%	0,00	26,37	26,49	26,05	26,90	151K	27
11/12/2025	-10,70%	-3,16	26,37	27,00	26,02	27,66	281K	70
10/12/2025	-0,20%	-0,06	29,53	29,59	29,09	29,94	266K	60
09/12/2025	0,82%	0,24	29,59	29,05	29,01	29,60	194K	44
08/12/2025	2,26%	0,65	29,35	28,87	28,86	30,10	230K	62
05/12/2025	-1,75%	-0,51	28,70	29,46	28,70	29,47	84K	27
04/12/2025	0,00%	0,00	29,21	29,00	28,27	29,53	349K	56
03/12/2025	-0,31%	-0,09	29,21	29,11	28,86	29,57	301K	39
02/12/2025	-0,34%	-0,10	29,30	29,59	29,10	29,59	185K	25
01/12/2025	0,68%	0,20	29,40	29,58	29,00	30,00	217K	51
28/11/2025	-0,98%	-0,29	29,20	29,34	29,20	30,60	886K	90
27/11/2025	-0,24%	-0,07	29,49	29,56	29,01	29,75	156K	34
26/11/2025	0,89%	0,26	29,56	29,10	28,84	30,00	416K	83
25/11/2025	-0,20%	-0,06	29,30	29,36	28,81	29,37	137K	39
24/11/2025	2,62%	0,75	29,36	28,61	28,61	29,41	508K	79
21/11/2025	3,25%	0,90	28,61	27,81	27,81	28,80	531K	107
19/11/2025	2,86%	0,77	27,71	27,12	26,25	27,99	602K	92
18/11/2025	-0,22%	-0,06	26,94	27,00	26,50	27,14	713K	35
17/11/2025	1,35%	0,36	27,00	25,64	25,64	27,50	885K	60
14/11/2025	0,68%	0,18	26,64	26,01	24,88	26,78	183K	42
13/11/2025	1,77%	0,46	26,46	26,19	26,04	26,63	267K	19
12/11/2025	-0,23%	-0,06	26,00	26,06	26,00	26,16	34K	11
11/11/2025	-1,66%	-0,44	26,06	26,29	26,02	26,90	168K	44
10/11/2025	1,92%	0,50	26,50	25,20	25,20	27,20	366K	46
07/11/2025	-0,04%	-0,01	26,00	25,99	25,52	26,18	291K	45
06/11/2025	-0,12%	-0,03	26,01	26,06	25,19	26,06	218K	75
05/11/2025	1,17%	0,30	26,04	25,23	24,99	26,12	433K	122
04/11/2025	1,34%	0,34	25,74	25,12	24,74	25,74	194K	59
03/11/2025	1,60%	0,40	25,40	25,00	24,75	25,40	193K	53
31/10/2025	1,13%	0,28	25,00	24,98	24,61	25,28	150K	39
30/10/2025	0,90%	0,22	24,72	24,39	24,37	24,72	74K	30
29/10/2025	0,53%	0,13	24,50	24,86	24,40	24,86	113K	36
28/10/2025	-0,45%	-0,11	24,37	24,79	24,26	24,80	237K	68
27/10/2025	0,16%	0,04	24,48	24,69	24,44	25,01	167K	56
24/10/2025	2,09%	0,50	24,44	24,44	24,07	24,90	476K	69
23/10/2025	0,59%	0,14	23,94	24,49	23,94	25,00	145K	40
22/10/2025	-3,25%	-0,80	23,80	24,64	23,80	24,72	598K	109
21/10/2025	0,70%	0,17	24,60	24,42	24,37	24,78	106K	42
20/10/2025	-0,69%	-0,17	24,43	24,61	24,28	24,93	155K	51
17/10/2025	-0,85%	-0,21	24,60	24,53	24,26	25,10	323K	108
16/10/2025	-0,40%	-0,10	24,81	25,09	24,31	25,43	394K	104
15/10/2025	-0,99%	-0,25	24,91	24,80	24,80	25,20	125K	37
14/10/2025	-0,94%	-0,24	25,16	25,15	24,90	25,23	98K	35
13/10/2025	2,01%	0,50	25,40	24,83	24,82	25,40	166K	46
10/10/2025	-0,52%	-0,13	24,90	25,00	24,90	25,25	202K	37
09/10/2025	-2,61%	-0,67	25,03	25,20	25,00	25,71	178K	55
08/10/2025	-0,93%	-0,24	25,70	25,98	25,29	25,98	226K	54
07/10/2025	3,80%	0,95	25,94	25,00	24,82	25,98	867K	270
06/10/2025	0,73%	0,18	24,99	24,90	24,79	25,11	177K	32
03/10/2025	0,08%	0,02	24,81	24,80	24,80	25,25	135K	45
02/10/2025	-0,04%	-0,01	24,79	24,92	24,79	25,51	367K	69
01/10/2025	0,81%	0,20	24,80	24,60	24,60	25,15	318K	75
30/09/2025	0,24%	0,06	24,60	25,00	24,55	25,00	171K	40
29/09/2025	0,41%	0,10	24,54	24,39	24,15	24,84	419K	85
26/09/2025	-1,17%	-0,29	24,44	24,24	24,24	24,79	181K	62
25/09/2025	-0,88%	-0,22	24,73	24,49	24,39	24,92	180K	64
24/09/2025	1,88%	0,46	24,95	24,35	24,27	24,99	369K	105
23/09/2025	1,62%	0,39	24,49	24,44	24,00	24,67	473K	103
22/09/2025	-0,12%	-0,03	24,10	24,15	24,10	24,73	310K	82
19/09/2025	0,46%	0,11	24,13	24,33	24,10	24,90	483K	85
18/09/2025	0,17%	0,04	24,02	24,05	24,02	24,97	328K	73
17/09/2025	-3,11%	-0,77	23,98	24,58	23,82	24,78	664K	134
16/09/2025	-0,80%	-0,20	24,75	24,64	24,53	25,01	235K	62
15/09/2025	-0,16%	-0,04	24,95	25,00	24,66	25,00	204K	58
12/09/2025	1,17%	0,29	24,99	24,99	24,44	24,99	282K	88
11/09/2025	-1,55%	-0,39	24,70	24,81	23,50	25,27	603K	118
10/09/2025	-10,55%	-2,96	25,09	25,50	24,74	25,50	2M	300
09/09/2025	1,63%	0,45	28,05	27,60	27,57	28,05	2M	388
08/09/2025	2,79%	0,75	27,60	27,00	26,85	27,83	2M	343
05/09/2025	1,36%	0,36	26,85	27,09	26,70	27,10	893K	166
04/09/2025	3,07%	0,79	26,49	26,06	25,50	26,59	2M	221
03/09/2025	-5,45%	-1,48	25,70	27,46	25,49	27,46	3M	525
02/09/2025	-1,27%	-0,35	27,18	27,60	26,20	27,73	964K	212
01/09/2025	2,38%	0,64	27,53	27,95	26,00	27,95	964K	194
29/08/2025	-0,85%	-0,23	26,89	27,25	25,50	27,60	624K	112
28/08/2025	0,44%	0,12	27,12	27,25	26,95	27,49	456K	70
27/08/2025	2,27%	0,60	27,00	26,46	26,46	27,25	769K	105
26/08/2025	2,72%	0,70	26,40	25,98	25,98	26,49	696K	94
25/08/2025	3,05%	0,76	25,70	25,00	24,98	25,99	345K	93
22/08/2025	2,09%	0,51	24,94	24,46	24,45	25,00	412K	102
21/08/2025	0,16%	0,04	24,43	24,45	24,37	24,70	166K	49
20/08/2025	-0,41%	-0,10	24,39	24,88	24,01	24,88	126K	42
19/08/2025	0,62%	0,15	24,49	24,50	22,84	24,89	544K	121
18/08/2025	1,42%	0,34	24,34	24,38	23,99	24,39	296K	69
15/08/2025	2,21%	0,52	24,00	23,48	23,48	24,00	321K	76
14/08/2025	2,04%	0,47	23,48	23,05	23,05	23,50	258K	55
13/08/2025	12,52%	2,56	23,01	22,00	22,00	24,79	579K	144
12/08/2025	0,25%	0,05	20,45	20,97	20,45	20,98	21K	7
11/08/2025	-0,54%	-0,11	20,40	20,75	20,39	20,75	231K	45
08/08/2025	-0,87%	-0,18	20,51	20,45	20,42	20,62	53K	19
07/08/2025	0,39%	0,08	20,69	20,74	20,51	20,74	64K	14
06/08/2025	-0,39%	-0,08	20,61	20,71	20,60	21,03	46K	14
05/08/2025	0,53%	0,11	20,69	20,76	20,48	20,76	285K	36
04/08/2025	-1,53%	-0,32	20,58	20,81	20,54	20,99	157K	51
01/08/2025	-0,10%	-0,02	20,90	20,81	20,81	21,15	124K	29
31/07/2025	0,10%	0,02	20,92	21,19	20,63	21,19	189K	42
30/07/2025	-2,47%	-0,53	20,90	21,23	20,90	21,23	67K	25
29/07/2025	0,42%	0,09	21,43	20,80	20,80	21,47	27K	9
28/07/2025	0,90%	0,19	21,34	20,80	20,80	21,43	25K	8
25/07/2025	1,93%	0,40	21,15	21,19	20,78	21,19	25K	9
24/07/2025	-0,53%	-0,11	20,75	20,83	20,66	20,85	46K	15
23/07/2025	0,05%	0,01	20,86	20,85	20,84	21,69	19K	8
22/07/2025	0,24%	0,05	20,85	20,83	20,83	21,75	30K	9
21/07/2025	-1,65%	-0,35	20,80	20,72	20,72	21,84	359K	103
18/07/2025	0,05%	0,01	21,15	21,64	20,76	21,64	124K	27
17/07/2025	-0,75%	-0,16	21,14	21,30	21,14	21,36	38K	11
16/07/2025	-0,42%	-0,09	21,30	21,39	21,11	21,39	60K	19
15/07/2025	0,28%	0,06	21,39	21,34	21,34	21,76	67K	17
14/07/2025	-1,84%	-0,40	21,33	21,32	21,32	21,99	62K	22
11/07/2025	-0,32%	-0,07	21,73	22,08	21,67	22,10	31K	14
10/07/2025	-	-	21,80	21,75	20,96	22,24	81K	19

Date,Open,High,Low,Close,Volume
20-Jan-26,29.34,29.99,29.04,29.74,141337
19-Jan-26,29.21,29.48,28.50,29.40,131274
16-Jan-26,29.10,29.35,28.94,29.35,116840
15-Jan-26,29.00,29.29,28.71,29.00,58075
14-Jan-26,28.99,29.10,28.99,29.10,69706
13-Jan-26,28.61,28.98,28.50,28.95,77584
12-Jan-26,28.82,28.82,28.58,28.64,246663
09-Jan-26,28.91,29.10,28.66,29.10,89654
08-Jan-26,28.33,29.10,28.21,29.03,590051
07-Jan-26,28.99,28.99,28.30,28.30,150859
06-Jan-26,28.94,29.47,28.70,28.70,713678
05-Jan-26,29.59,29.59,28.79,28.96,113414
02-Jan-26,29.30,29.31,28.58,29.00,180518
30-Dec-25,29.28,29.91,29.13,29.13,88228
29-Dec-25,30.49,30.49,28.51,29.27,120290
26-Dec-25,29.45,30.08,28.60,29.51,62040
23-Dec-25,28.51,29.53,28.48,29.50,357095
22-Dec-25,28.84,29.31,27.73,28.51,737878
19-Dec-25,27.65,29.08,27.65,29.00,667818
18-Dec-25,27.22,27.59,26.98,27.58,101535
17-Dec-25,27.74,27.74,27.13,27.22,87595
16-Dec-25,27.71,27.84,27.01,27.16,125864
15-Dec-25,26.30,28.50,26.30,28.00,399189
12-Dec-25,26.49,26.90,26.05,26.37,151459
11-Dec-25,27.00,27.66,26.02,26.37,280633
10-Dec-25,29.59,29.94,29.09,29.53,265616
09-Dec-25,29.05,29.60,29.01,29.59,193903
08-Dec-25,28.87,30.10,28.86,29.35,230120
05-Dec-25,29.46,29.47,28.70,28.70,84012
04-Dec-25,29.00,29.53,28.27,29.21,349099
03-Dec-25,29.11,29.57,28.86,29.21,301112
02-Dec-25,29.59,29.59,29.10,29.30,184959
01-Dec-25,29.58,30.00,29.00,29.40,216889
28-Nov-25,29.34,30.60,29.20,29.20,886161
27-Nov-25,29.56,29.75,29.01,29.49,156484
26-Nov-25,29.10,30.00,28.84,29.56,416177
25-Nov-25,29.36,29.37,28.81,29.30,136534
24-Nov-25,28.61,29.41,28.61,29.36,508330
21-Nov-25,27.81,28.80,27.81,28.61,530717
19-Nov-25,27.12,27.99,26.25,27.71,601888
18-Nov-25,27.00,27.14,26.50,26.94,712607
17-Nov-25,25.64,27.50,25.64,27.00,885348
14-Nov-25,26.01,26.78,24.88,26.64,183493
13-Nov-25,26.19,26.63,26.04,26.46,266863
12-Nov-25,26.06,26.16,26.00,26.00,33890
11-Nov-25,26.29,26.90,26.02,26.06,168117
10-Nov-25,25.20,27.20,25.20,26.50,365748
07-Nov-25,25.99,26.18,25.52,26.00,290902
06-Nov-25,26.06,26.06,25.19,26.01,218192
05-Nov-25,25.23,26.12,24.99,26.04,433331
04-Nov-25,25.12,25.74,24.74,25.74,193862
03-Nov-25,25.00,25.40,24.75,25.40,193151
31-Oct-25,24.98,25.28,24.61,25.00,149667
30-Oct-25,24.39,24.72,24.37,24.72,73609
29-Oct-25,24.86,24.86,24.40,24.50,113003
28-Oct-25,24.79,24.80,24.26,24.37,237343
27-Oct-25,24.69,25.01,24.44,24.48,167197
24-Oct-25,24.44,24.90,24.07,24.44,475964
23-Oct-25,24.49,25.00,23.94,23.94,144822
22-Oct-25,24.64,24.72,23.80,23.80,598359
21-Oct-25,24.42,24.78,24.37,24.60,105709
20-Oct-25,24.61,24.93,24.28,24.43,154694
17-Oct-25,24.53,25.10,24.26,24.60,322891
16-Oct-25,25.09,25.43,24.31,24.81,394394
15-Oct-25,24.80,25.20,24.80,24.91,125129
14-Oct-25,25.15,25.23,24.90,25.16,97559
13-Oct-25,24.83,25.40,24.82,25.40,166429
10-Oct-25,25.00,25.25,24.90,24.90,202175
09-Oct-25,25.20,25.71,25.00,25.03,178157
08-Oct-25,25.98,25.98,25.29,25.70,225954
07-Oct-25,25.00,25.98,24.82,25.94,866549
06-Oct-25,24.90,25.11,24.79,24.99,176751
03-Oct-25,24.80,25.25,24.80,24.81,134839
02-Oct-25,24.92,25.51,24.79,24.79,366878
01-Oct-25,24.60,25.15,24.60,24.80,318154
30-Sep-25,25.00,25.00,24.55,24.60,170712
29-Sep-25,24.39,24.84,24.15,24.54,419286
26-Sep-25,24.24,24.79,24.24,24.44,181136
25-Sep-25,24.49,24.92,24.39,24.73,180159
24-Sep-25,24.35,24.99,24.27,24.95,369072
23-Sep-25,24.44,24.67,24.00,24.49,473459
22-Sep-25,24.15,24.73,24.10,24.10,309847
19-Sep-25,24.33,24.90,24.10,24.13,483184
18-Sep-25,24.05,24.97,24.02,24.02,327627
17-Sep-25,24.58,24.78,23.82,23.98,664403
16-Sep-25,24.64,25.01,24.53,24.75,234674
15-Sep-25,25.00,25.00,24.66,24.95,203836
12-Sep-25,24.99,24.99,24.44,24.99,281851
11-Sep-25,24.81,25.27,23.50,24.70,602568
10-Sep-25,25.50,25.50,24.74,25.09,1629695
09-Sep-25,27.60,28.05,27.57,28.05,2393235
08-Sep-25,27.00,27.83,26.85,27.60,2171346
05-Sep-25,27.09,27.10,26.70,26.85,892766
04-Sep-25,26.06,26.59,25.50,26.49,2349276
03-Sep-25,27.46,27.46,25.49,25.70,3097334
02-Sep-25,27.60,27.73,26.20,27.18,964484
01-Sep-25,27.95,27.95,26.00,27.53,964225
29-Aug-25,27.25,27.60,25.50,26.89,623562
28-Aug-25,27.25,27.49,26.95,27.12,456272
27-Aug-25,26.46,27.25,26.46,27.00,769134
26-Aug-25,25.98,26.49,25.98,26.40,696398
25-Aug-25,25.00,25.99,24.98,25.70,344587
22-Aug-25,24.46,25.00,24.45,24.94,412375
21-Aug-25,24.45,24.70,24.37,24.43,166465
20-Aug-25,24.88,24.88,24.01,24.39,125887
19-Aug-25,24.50,24.89,22.84,24.49,543516
18-Aug-25,24.38,24.39,23.99,24.34,296215
15-Aug-25,23.48,24.00,23.48,24.00,321047
14-Aug-25,23.05,23.50,23.05,23.48,257765
13-Aug-25,22.00,24.79,22.00,23.01,578521
12-Aug-25,20.97,20.98,20.45,20.45,20589
11-Aug-25,20.75,20.75,20.39,20.40,231151
08-Aug-25,20.45,20.62,20.42,20.51,53286
07-Aug-25,20.74,20.74,20.51,20.69,63928
06-Aug-25,20.71,21.03,20.60,20.61,45710
05-Aug-25,20.76,20.76,20.48,20.69,285302
04-Aug-25,20.81,20.99,20.54,20.58,156990
01-Aug-25,20.81,21.15,20.81,20.90,123504
31-Jul-25,21.19,21.19,20.63,20.92,188559
30-Jul-25,21.23,21.23,20.90,20.90,67341
29-Jul-25,20.80,21.47,20.80,21.43,27410
28-Jul-25,20.80,21.43,20.80,21.34,25077
25-Jul-25,21.19,21.19,20.78,21.15,25014
24-Jul-25,20.83,20.85,20.66,20.75,45638
23-Jul-25,20.85,21.69,20.84,20.86,18845
22-Jul-25,20.83,21.75,20.83,20.85,29683
21-Jul-25,20.72,21.84,20.72,20.80,358916
18-Jul-25,21.64,21.64,20.76,21.15,124050
17-Jul-25,21.30,21.36,21.14,21.14,38229
16-Jul-25,21.39,21.39,21.11,21.30,59569
15-Jul-25,21.34,21.76,21.34,21.39,66774
14-Jul-25,21.32,21.99,21.32,21.33,62176
11-Jul-25,22.08,22.10,21.67,21.73,30559
10-Jul-25,21.75,22.24,20.96,21.80,80605

*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