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
24/05/2022	2,35%	0,31	13,51	13,34	12,81	13,51	109K	42
23/05/2022	0,76%	0,10	13,20	13,48	13,00	13,60	185K	59
20/05/2022	7,03%	0,86	13,10	12,52	12,50	13,18	323K	103
19/05/2022	2,00%	0,24	12,24	12,10	12,08	12,40	114K	47
18/05/2022	3,45%	0,40	12,00	11,60	11,60	12,59	203K	68
17/05/2022	3,94%	0,44	11,60	11,51	11,26	12,00	188K	80
16/05/2022	7,83%	0,81	11,16	10,60	10,60	11,40	149K	65
13/05/2022	-3,99%	-0,43	10,35	10,78	10,28	10,82	241K	81
12/05/2022	8,89%	0,88	10,78	10,09	10,09	11,10	307K	104
11/05/2022	3,12%	0,30	9,90	9,66	9,66	10,14	193K	81
10/05/2022	-5,23%	-0,53	9,60	10,50	9,09	10,50	457K	195

09/05/2022	-0,78%	-0,08	10,13	10,21	9,96	10,31	211K	94
06/05/2022	-7,18%	-0,79	10,21	11,00	10,12	11,20	671K	258
05/05/2022	-2,31%	-0,26	11,00	11,07	10,93	11,26	306K	113
04/05/2022	-3,68%	-0,43	11,26	11,71	10,80	11,80	429K	91
03/05/2022	-2,34%	-0,28	11,69	12,22	11,68	12,25	458K	107
02/05/2022	0,76%	0,09	11,97	11,95	11,80	12,99	572K	129
29/04/2022	-8,62%	-1,12	11,88	13,00	11,80	13,39	1M	289
28/04/2022	-26,35%	-4,65	13,00	14,59	12,69	14,59	1M	286
27/04/2022	-1,94%	-0,35	17,65	18,08	17,63	18,14	1M	277
26/04/2022	0,00%	0,00	18,00	18,14	17,83	18,14	1M	213
25/04/2022	-0,50%	-0,09	18,00	18,14	17,50	18,18	1M	131
22/04/2022	3,73%	0,65	18,09	17,51	17,51	18,10	456K	63
20/04/2022	-4,07%	-0,74	17,44	17,85	17,44	18,16	561K	64
19/04/2022	1,00%	0,18	18,18	18,19	17,70	18,29	582K	68
18/04/2022	0,11%	0,02	18,00	17,97	17,89	18,18	499K	57
14/04/2022	1,01%	0,18	17,98	17,80	17,61	18,00	2M	68
13/04/2022	-1,39%	-0,25	17,80	18,02	17,61	18,03	143K	39
12/04/2022	0,06%	0,01	18,05	17,96	17,92	18,09	92K	21
11/04/2022	-0,33%	-0,06	18,04	18,19	17,90	18,21	319K	36
08/04/2022	-0,49%	-0,09	18,10	18,16	17,95	18,50	480K	46
07/04/2022	-0,05%	-0,01	18,19	18,16	18,00	18,37	503K	44
06/04/2022	0,05%	0,01	18,20	18,19	17,85	18,20	1M	50
05/04/2022	1,06%	0,19	18,19	18,16	17,85	18,21	932K	73
04/04/2022	0,00%	0,00	18,00	18,19	17,80	18,21	552K	125
01/04/2022	-1,15%	-0,21	18,00	18,20	17,61	18,21	569K	176
31/03/2022	4,06%	0,71	18,21	17,93	17,85	18,50	729K	192
30/03/2022	3,00%	0,51	17,50	17,00	17,00	18,00	910K	231
29/03/2022	7,60%	1,20	16,99	16,20	16,10	17,64	1M	323
28/03/2022	14,84%	2,04	15,79	15,00	15,00	16,95	1M	307
25/03/2022	-1,72%	-0,24	13,75	14,09	13,75	14,10	132K	32
24/03/2022	-0,07%	-0,01	13,99	13,85	13,85	14,02	88K	27
23/03/2022	0,00%	0,00	14,00	14,00	13,76	14,00	78K	24
22/03/2022	0,00%	0,00	14,00	14,41	14,00	14,41	208K	85
21/03/2022	0,36%	0,05	14,00	13,95	13,94	14,12	43K	14
18/03/2022	-0,99%	-0,14	13,95	14,02	13,70	14,02	32K	14
17/03/2022	2,70%	0,37	14,09	13,72	13,48	14,12	33K	8
16/03/2022	-2,00%	-0,28	13,72	14,16	13,72	14,26	73K	28
15/03/2022	0,00%	0,00	14,00	13,90	13,35	14,00	63K	14
14/03/2022	2,56%	0,35	14,00	13,65	13,61	14,47	19K	13
11/03/2022	0,15%	0,02	13,65	13,64	13,19	14,04	1M	71
10/03/2022	-2,43%	-0,34	13,63	14,18	13,60	14,78	340K	66
09/03/2022	-3,52%	-0,51	13,97	13,90	13,90	14,43	83K	44
08/03/2022	2,70%	0,38	14,48	14,45	14,21	14,50	9K	5
07/03/2022	-2,69%	-0,39	14,10	14,83	14,10	14,88	71K	25
04/03/2022	0,49%	0,07	14,49	14,59	14,25	14,60	59K	18
03/03/2022	-2,57%	-0,38	14,42	14,58	14,00	14,87	107K	44
02/03/2022	3,71%	0,53	14,80	13,05	13,05	14,80	118K	40
25/02/2022	0,92%	0,13	14,27	14,11	13,80	14,30	288K	27
24/02/2022	-0,98%	-0,14	14,14	13,82	13,50	14,22	118K	23
23/02/2022	-0,63%	-0,09	14,28	14,40	14,23	14,64	40K	15
22/02/2022	3,08%	0,43	14,37	14,61	13,99	14,61	28K	14
21/02/2022	-1,48%	-0,21	13,94	14,26	13,94	14,26	49K	19
18/02/2022	1,00%	0,14	14,15	14,30	14,15	14,31	13K	5
17/02/2022	0,07%	0,01	14,01	14,16	13,95	14,35	129K	27
16/02/2022	-5,15%	-0,76	14,00	14,87	13,90	14,87	163K	76
15/02/2022	-0,54%	-0,08	14,76	14,84	14,29	14,84	18K	12
14/02/2022	4,73%	0,67	14,84	14,22	14,17	14,87	47K	21
11/02/2022	-1,73%	-0,25	14,17	14,89	14,17	14,90	196K	33
10/02/2022	-0,76%	-0,11	14,42	14,59	14,40	14,79	71K	18
09/02/2022	-2,42%	-0,36	14,53	14,95	14,50	14,99	81K	23
08/02/2022	0,95%	0,14	14,89	14,93	14,71	15,13	98K	30
07/02/2022	3,73%	0,53	14,75	14,60	14,58	14,75	54K	18
04/02/2022	-3,46%	-0,51	14,22	14,77	14,22	15,00	100K	30
03/02/2022	0,96%	0,14	14,73	14,62	14,50	14,75	34K	13
02/02/2022	1,04%	0,15	14,59	14,43	14,32	14,77	64K	24
01/02/2022	-1,57%	-0,23	14,44	14,57	14,32	14,57	88K	29
31/01/2022	-0,95%	-0,14	14,67	14,82	14,40	14,82	423K	58
28/01/2022	1,09%	0,16	14,81	14,54	14,54	14,81	116K	23
27/01/2022	0,69%	0,10	14,65	14,89	14,15	14,90	183K	32
26/01/2022	0,21%	0,03	14,55	14,52	14,52	14,72	544K	50
25/01/2022	-2,94%	-0,44	14,52	14,96	14,50	15,00	265K	35
24/01/2022	-2,16%	-0,33	14,96	15,59	14,84	15,59	48K	18
21/01/2022	1,19%	0,18	15,29	15,26	15,01	15,40	66K	29
20/01/2022	-3,27%	-0,51	15,11	15,67	15,11	15,68	199K	47
19/01/2022	-0,38%	-0,06	15,62	15,58	15,20	15,62	60K	20
18/01/2022	-0,63%	-0,10	15,68	15,11	15,11	15,72	34K	12
17/01/2022	2,60%	0,40	15,78	15,36	15,15	15,83	164K	40
14/01/2022	-3,27%	-0,52	15,38	15,17	15,17	15,90	84K	45
13/01/2022	0,13%	0,02	15,90	15,88	15,70	15,90	43K	9
12/01/2022	4,34%	0,66	15,88	15,40	15,40	15,93	55K	25
11/01/2022	-3,67%	-0,58	15,22	15,61	15,22	15,61	49K	19
10/01/2022	3,95%	0,60	15,80	15,39	15,39	15,90	31K	12
07/01/2022	-5,00%	-0,80	15,20	15,98	15,20	16,00	116K	41
06/01/2022	0,00%	0,00	16,00	16,44	15,50	16,44	38K	17
05/01/2022	-1,54%	-0,25	16,00	16,33	15,14	16,35	91K	23
04/01/2022	0,93%	0,15	16,25	16,29	15,45	16,29	92K	23
03/01/2022	4,41%	0,68	16,10	15,49	15,49	16,39	111K	19
30/12/2021	-0,64%	-0,10	15,42	16,00	15,42	16,10	61K	28
29/12/2021	-5,37%	-0,88	15,52	16,34	15,14	16,93	72K	30
28/12/2021	4,46%	0,70	16,40	15,98	15,43	16,60	175K	28
27/12/2021	10,56%	1,50	15,70	15,04	15,04	16,00	41K	22
23/12/2021	-3,40%	-0,50	14,20	15,52	14,20	15,52	64K	37
22/12/2021	-5,16%	-0,80	14,70	15,26	14,00	15,26	126K	41
21/12/2021	0,65%	0,10	15,50	15,59	14,52	15,69	105K	27
20/12/2021	-3,69%	-0,59	15,40	15,56	15,30	15,69	111K	32
17/12/2021	-1,24%	-0,20	15,99	16,00	15,72	16,20	51K	14
16/12/2021	-0,06%	-0,01	16,19	16,25	15,95	16,25	23K	14
15/12/2021	1,25%	0,20	16,20	15,91	15,56	16,39	34K	18
14/12/2021	0,06%	0,01	16,00	16,00	15,90	16,25	30K	15
13/12/2021	-0,06%	-0,01	15,99	16,30	15,80	16,34	54K	21
10/12/2021	0,57%	0,09	16,00	15,98	15,30	17,45	101K	38
09/12/2021	2,65%	0,41	15,91	15,50	15,50	16,10	46K	12
08/12/2021	-3,12%	-0,50	15,50	15,87	15,50	15,90	111K	35
07/12/2021	-0,68%	-0,11	16,00	16,30	16,00	16,30	101K	28
06/12/2021	-1,65%	-0,27	16,11	16,39	16,05	16,48	54K	28
03/12/2021	0,00%	0,00	16,38	16,37	15,95	16,49	86K	38
02/12/2021	0,99%	0,16	16,38	16,40	16,00	16,67	61K	23
01/12/2021	-2,87%	-0,48	16,22	16,73	16,22	17,17	97K	31
30/11/2021	2,45%	0,40	16,70	16,17	16,17	17,00	37K	15
29/11/2021	-0,73%	-0,12	16,30	16,30	16,10	16,88	70K	31
26/11/2021	-5,09%	-0,88	16,42	17,35	16,42	17,49	158K	45
25/11/2021	1,17%	0,20	17,30	17,39	16,90	17,48	72K	24
24/11/2021	-2,23%	-0,39	17,10	17,00	16,91	17,48	48K	20
23/11/2021	-1,19%	-0,21	17,49	17,89	17,49	17,89	30K	11
22/11/2021	0,28%	0,05	17,70	17,75	17,50	17,78	42K	21
19/11/2021	0,86%	0,15	17,65	17,93	17,38	17,94	58K	22
18/11/2021	0,00%	0,00	17,50	17,93	17,47	17,93	34K	15
17/11/2021	-2,13%	-0,38	17,50	18,19	17,50	18,19	35K	12
16/11/2021	-0,67%	-0,12	17,88	18,20	17,35	18,20	54K	19
12/11/2021	0,00%	0,00	18,00	18,29	18,00	18,30	87K	21
11/11/2021	0,06%	0,01	18,00	17,99	17,98	18,05	61K	14
10/11/2021	3,27%	0,57	17,99	17,99	17,97	17,99	13K	6
09/11/2021	-	-	17,42	18,20	17,20	18,49	241K	99

Date,Open,High,Low,Close,Volume
24-May-22,13.34,13.51,12.81,13.51,109002
23-May-22,13.48,13.60,13.00,13.20,184912
20-May-22,12.52,13.18,12.50,13.10,322794
19-May-22,12.10,12.40,12.08,12.24,114358
18-May-22,11.60,12.59,11.60,12.00,203373
17-May-22,11.51,12.00,11.26,11.60,187573
16-May-22,10.60,11.40,10.60,11.16,148654
13-May-22,10.78,10.82,10.28,10.35,240992
12-May-22,10.09,11.10,10.09,10.78,306606
11-May-22,9.66,10.14,9.66,9.90,192879
10-May-22,10.50,10.50,9.09,9.60,456811
09-May-22,10.21,10.31,9.96,10.13,211371
06-May-22,11.00,11.20,10.12,10.21,671131
05-May-22,11.07,11.26,10.93,11.00,305776
04-May-22,11.71,11.80,10.80,11.26,429114
03-May-22,12.22,12.25,11.68,11.69,458399
02-May-22,11.95,12.99,11.80,11.97,571527
29-Apr-22,13.00,13.39,11.80,11.88,1201855
28-Apr-22,14.59,14.59,12.69,13.00,1239055
27-Apr-22,18.08,18.14,17.63,17.65,1472895
26-Apr-22,18.14,18.14,17.83,18.00,1270602
25-Apr-22,18.14,18.18,17.50,18.00,1045845
22-Apr-22,17.51,18.10,17.51,18.09,455991
20-Apr-22,17.85,18.16,17.44,17.44,560702
19-Apr-22,18.19,18.29,17.70,18.18,582462
18-Apr-22,17.97,18.18,17.89,18.00,499006
14-Apr-22,17.80,18.00,17.61,17.98,2092357
13-Apr-22,18.02,18.03,17.61,17.80,142703
12-Apr-22,17.96,18.09,17.92,18.05,91741
11-Apr-22,18.19,18.21,17.90,18.04,319391
08-Apr-22,18.16,18.50,17.95,18.10,480463
07-Apr-22,18.16,18.37,18.00,18.19,503196
06-Apr-22,18.19,18.20,17.85,18.20,1088123
05-Apr-22,18.16,18.21,17.85,18.19,931712
04-Apr-22,18.19,18.21,17.80,18.00,551832
01-Apr-22,18.20,18.21,17.61,18.00,569143
31-Mar-22,17.93,18.50,17.85,18.21,728787
30-Mar-22,17.00,18.00,17.00,17.50,910321
29-Mar-22,16.20,17.64,16.10,16.99,1111900
28-Mar-22,15.00,16.95,15.00,15.79,1190171
25-Mar-22,14.09,14.10,13.75,13.75,132439
24-Mar-22,13.85,14.02,13.85,13.99,88181
23-Mar-22,14.00,14.00,13.76,14.00,78197
22-Mar-22,14.41,14.41,14.00,14.00,208386
21-Mar-22,13.95,14.12,13.94,14.00,43315
18-Mar-22,14.02,14.02,13.70,13.95,31928
17-Mar-22,13.72,14.12,13.48,14.09,33045
16-Mar-22,14.16,14.26,13.72,13.72,72697
15-Mar-22,13.90,14.00,13.35,14.00,63293
14-Mar-22,13.65,14.47,13.61,14.00,19469
11-Mar-22,13.64,14.04,13.19,13.65,1007466
10-Mar-22,14.18,14.78,13.60,13.63,340101
09-Mar-22,13.90,14.43,13.90,13.97,82655
08-Mar-22,14.45,14.50,14.21,14.48,8660
07-Mar-22,14.83,14.88,14.10,14.10,70563
04-Mar-22,14.59,14.60,14.25,14.49,59265
03-Mar-22,14.58,14.87,14.00,14.42,106575
02-Mar-22,13.05,14.80,13.05,14.80,117528
25-Feb-22,14.11,14.30,13.80,14.27,288045
24-Feb-22,13.82,14.22,13.50,14.14,118142
23-Feb-22,14.40,14.64,14.23,14.28,40328
22-Feb-22,14.61,14.61,13.99,14.37,28448
21-Feb-22,14.26,14.26,13.94,13.94,49213
18-Feb-22,14.30,14.31,14.15,14.15,12856
17-Feb-22,14.16,14.35,13.95,14.01,129211
16-Feb-22,14.87,14.87,13.90,14.00,162950
15-Feb-22,14.84,14.84,14.29,14.76,17583
14-Feb-22,14.22,14.87,14.17,14.84,47472
11-Feb-22,14.89,14.90,14.17,14.17,195647
10-Feb-22,14.59,14.79,14.40,14.42,71147
09-Feb-22,14.95,14.99,14.50,14.53,80604
08-Feb-22,14.93,15.13,14.71,14.89,98327
07-Feb-22,14.60,14.75,14.58,14.75,54367
04-Feb-22,14.77,15.00,14.22,14.22,99845
03-Feb-22,14.62,14.75,14.50,14.73,33599
02-Feb-22,14.43,14.77,14.32,14.59,63824
01-Feb-22,14.57,14.57,14.32,14.44,88331
31-Jan-22,14.82,14.82,14.40,14.67,422523
28-Jan-22,14.54,14.81,14.54,14.81,116063
27-Jan-22,14.89,14.90,14.15,14.65,182879
26-Jan-22,14.52,14.72,14.52,14.55,544492
25-Jan-22,14.96,15.00,14.50,14.52,264536
24-Jan-22,15.59,15.59,14.84,14.96,48097
21-Jan-22,15.26,15.40,15.01,15.29,65507
20-Jan-22,15.67,15.68,15.11,15.11,198662
19-Jan-22,15.58,15.62,15.20,15.62,59860
18-Jan-22,15.11,15.72,15.11,15.68,34079
17-Jan-22,15.36,15.83,15.15,15.78,163851
14-Jan-22,15.17,15.90,15.17,15.38,83784
13-Jan-22,15.88,15.90,15.70,15.90,42631
12-Jan-22,15.40,15.93,15.40,15.88,54962
11-Jan-22,15.61,15.61,15.22,15.22,49463
10-Jan-22,15.39,15.90,15.39,15.80,31201
07-Jan-22,15.98,16.00,15.20,15.20,115675
06-Jan-22,16.44,16.44,15.50,16.00,38030
05-Jan-22,16.33,16.35,15.14,16.00,90761
04-Jan-22,16.29,16.29,15.45,16.25,92479
03-Jan-22,15.49,16.39,15.49,16.10,110866
30-Dec-21,16.00,16.10,15.42,15.42,61025
29-Dec-21,16.34,16.93,15.14,15.52,71597
28-Dec-21,15.98,16.60,15.43,16.40,174791
27-Dec-21,15.04,16.00,15.04,15.70,40814
23-Dec-21,15.52,15.52,14.20,14.20,64406
22-Dec-21,15.26,15.26,14.00,14.70,126409
21-Dec-21,15.59,15.69,14.52,15.50,105437
20-Dec-21,15.56,15.69,15.30,15.40,111258
17-Dec-21,16.00,16.20,15.72,15.99,51469
16-Dec-21,16.25,16.25,15.95,16.19,22523
15-Dec-21,15.91,16.39,15.56,16.20,33506
14-Dec-21,16.00,16.25,15.90,16.00,30431
13-Dec-21,16.30,16.34,15.80,15.99,54384
10-Dec-21,15.98,17.45,15.30,16.00,100764
09-Dec-21,15.50,16.10,15.50,15.91,45991
08-Dec-21,15.87,15.90,15.50,15.50,110722
07-Dec-21,16.30,16.30,16.00,16.00,100976
06-Dec-21,16.39,16.48,16.05,16.11,53737
03-Dec-21,16.37,16.49,15.95,16.38,85703
02-Dec-21,16.40,16.67,16.00,16.38,61466
01-Dec-21,16.73,17.17,16.22,16.22,97018
30-Nov-21,16.17,17.00,16.17,16.70,36513
29-Nov-21,16.30,16.88,16.10,16.30,69942
26-Nov-21,17.35,17.49,16.42,16.42,158276
25-Nov-21,17.39,17.48,16.90,17.30,72032
24-Nov-21,17.00,17.48,16.91,17.10,48031
23-Nov-21,17.89,17.89,17.49,17.49,29994
22-Nov-21,17.75,17.78,17.50,17.70,42145
19-Nov-21,17.93,17.94,17.38,17.65,58363
18-Nov-21,17.93,17.93,17.47,17.50,33551
17-Nov-21,18.19,18.19,17.50,17.50,35493
16-Nov-21,18.20,18.20,17.35,17.88,53677
12-Nov-21,18.29,18.30,18.00,18.00,87198
11-Nov-21,17.99,18.05,17.98,18.00,61326
10-Nov-21,17.99,17.99,17.97,17.99,12584
09-Nov-21,18.20,18.49,17.20,17.42,241312

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEBR6

cotações, gráficos e mais...