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
26/08/2025	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	-0,91%	-0,20	21,80	21,75	20,96	22,24	81K	19
09/07/2025	1,29%	0,28	22,00	22,24	21,93	22,24	149K	53
08/07/2025	-1,45%	-0,32	21,72	21,52	21,50	22,22	96K	27
07/07/2025	2,04%	0,44	22,04	21,41	21,41	22,04	70K	16
04/07/2025	-1,46%	-0,32	21,60	22,00	21,50	22,22	171K	43
03/07/2025	0,09%	0,02	21,92	21,80	21,79	22,15	262K	22
02/07/2025	0,23%	0,05	21,90	21,67	21,08	21,90	169K	39
01/07/2025	4,05%	0,85	21,85	21,05	20,92	21,85	260K	50
27/06/2025	0,24%	0,05	21,00	20,95	20,81	21,90	321K	84
26/06/2025	0,72%	0,15	20,95	20,95	20,95	21,43	97K	13
25/06/2025	0,87%	0,18	20,80	20,71	20,45	21,10	123K	23
24/06/2025	-0,19%	-0,04	20,62	20,72	20,51	20,72	88K	27
23/06/2025	-0,29%	-0,06	20,66	20,76	20,62	21,70	117K	25
20/06/2025	-0,38%	-0,08	20,72	20,72	20,66	20,80	39K	13
18/06/2025	0,00%	0,00	20,80	20,90	20,80	20,90	146K	15
17/06/2025	0,10%	0,02	20,80	20,71	20,70	21,20	37K	12
16/06/2025	-1,52%	-0,32	20,78	20,73	20,69	21,46	62K	18
13/06/2025	-2,85%	-0,62	21,10	21,50	20,82	21,50	78K	26
12/06/2025	2,84%	0,60	21,72	20,54	20,54	21,90	287K	54
11/06/2025	-0,14%	-0,03	21,12	20,51	20,51	21,13	13K	5
10/06/2025	0,71%	0,15	21,15	21,00	20,88	21,15	23K	9
09/06/2025	0,00%	0,00	21,00	20,43	20,40	21,92	307K	52
06/06/2025	1,16%	0,24	21,00	20,79	20,70	21,01	40K	12
05/06/2025	1,71%	0,35	20,76	20,15	20,15	20,77	51K	13
04/06/2025	-2,86%	-0,60	20,41	20,89	20,31	22,35	367K	39
03/06/2025	1,01%	0,21	21,01	20,64	20,31	21,01	90K	29
02/06/2025	-0,72%	-0,15	20,80	20,94	20,79	21,00	31K	7
30/05/2025	-0,10%	-0,02	20,95	20,67	20,67	21,10	268K	43
29/05/2025	0,24%	0,05	20,97	20,80	20,80	20,97	13K	6
28/05/2025	-0,10%	-0,02	20,92	20,91	20,71	20,92	40K	13
27/05/2025	1,26%	0,26	20,94	20,99	20,70	20,99	100K	19
26/05/2025	-1,29%	-0,27	20,68	20,93	20,65	20,93	99K	21
23/05/2025	0,24%	0,05	20,95	20,66	20,53	20,99	85K	13
22/05/2025	-0,19%	-0,04	20,90	20,75	20,66	20,97	42K	16
21/05/2025	-0,38%	-0,08	20,94	20,52	20,52	20,97	122K	28
20/05/2025	0,67%	0,14	21,02	20,47	20,47	21,22	59K	23
19/05/2025	1,46%	0,30	20,88	20,41	20,41	20,99	127K	35
16/05/2025	-0,58%	-0,12	20,58	20,44	20,44	20,70	134K	29
15/05/2025	-0,86%	-0,18	20,70	20,88	20,61	20,97	44K	15
14/05/2025	2,60%	0,53	20,88	20,35	20,35	20,88	230K	83
13/05/2025	1,14%	0,23	20,35	20,89	20,14	20,89	425K	65
12/05/2025	-0,10%	-0,02	20,12	21,00	20,06	21,00	130K	31
09/05/2025	0,10%	0,02	20,14	20,02	20,00	20,59	119K	31
08/05/2025	-0,15%	-0,03	20,12	20,39	20,03	20,39	97K	14
07/05/2025	0,25%	0,05	20,15	20,10	20,01	20,20	89K	19
06/05/2025	-4,15%	-0,87	20,10	20,81	20,10	20,96	319K	73
05/05/2025	-1,46%	-0,31	20,97	20,43	20,01	20,97	361K	91
02/05/2025	-5,76%	-1,30	21,28	20,30	19,89	21,28	574K	124
30/04/2025	3,44%	0,75	22,58	21,14	21,14	22,58	209K	65
29/04/2025	1,77%	0,38	21,83	21,40	21,40	22,03	502K	100
28/04/2025	-0,88%	-0,19	21,45	21,67	21,13	21,67	171K	19
25/04/2025	-0,73%	-0,16	21,64	21,62	21,50	21,95	255K	70
24/04/2025	-0,50%	-0,11	21,80	21,09	21,05	21,80	98K	30
23/04/2025	1,01%	0,22	21,91	21,85	21,70	21,99	208K	32
22/04/2025	1,93%	0,41	21,69	21,30	21,30	21,74	470K	60
17/04/2025	2,21%	0,46	21,28	21,09	20,78	21,29	92K	37
16/04/2025	3,58%	0,72	20,82	20,20	20,02	21,00	270K	69
15/04/2025	0,40%	0,08	20,10	19,97	19,97	20,22	70K	22
14/04/2025	0,50%	0,10	20,02	19,95	19,95	21,81	251K	57
11/04/2025	0,10%	0,02	19,92	19,83	19,79	20,05	301K	60
10/04/2025	1,02%	0,20	19,90	19,69	19,58	19,90	124K	25
09/04/2025	-0,05%	-0,01	19,70	19,81	19,51	19,81	134K	36
08/04/2025	0,72%	0,14	19,71	19,54	19,50	19,84	111K	23
07/04/2025	0,10%	0,02	19,57	20,00	19,07	20,10	414K	80
04/04/2025	-1,26%	-0,25	19,55	19,80	19,42	19,91	203K	33
03/04/2025	-1,00%	-0,20	19,80	19,34	19,34	20,04	103K	35
02/04/2025	-0,50%	-0,10	20,00	19,97	19,79	20,00	149K	44
01/04/2025	0,85%	0,17	20,10	19,93	19,62	20,10	94K	21
31/03/2025	0,66%	0,13	19,93	19,95	19,20	19,97	221K	48
28/03/2025	-0,50%	-0,10	19,80	19,90	19,73	19,99	61K	21
27/03/2025	-0,05%	-0,01	19,90	19,87	19,75	19,90	20K	9
26/03/2025	2,10%	0,41	19,91	19,60	19,60	20,07	121K	34
25/03/2025	1,04%	0,20	19,50	19,28	19,15	19,94	280K	45
24/03/2025	4,66%	0,86	19,30	19,13	19,10	19,91	289K	73
21/03/2025	-1,60%	-0,30	18,44	18,59	18,38	18,73	121K	21
20/03/2025	-0,64%	-0,12	18,74	18,71	18,12	18,74	118K	47
19/03/2025	1,40%	0,26	18,86	18,78	18,29	18,86	125K	32
18/03/2025	-1,48%	-0,28	18,60	18,75	18,37	18,75	46K	18
17/03/2025	-0,37%	-0,07	18,88	19,05	18,33	19,05	106K	37
14/03/2025	4,41%	0,80	18,95	18,30	18,08	19,09	218K	65
13/03/2025	0,00%	0,00	18,15	18,28	18,08	18,28	53K	25
12/03/2025	-0,55%	-0,10	18,15	18,22	18,04	18,22	111K	36
11/03/2025	0,00%	0,00	18,25	18,30	18,00	18,30	100K	31
10/03/2025	-0,27%	-0,05	18,25	18,15	18,10	18,25	82K	30
07/03/2025	0,16%	0,03	18,30	18,04	17,84	18,30	231K	63
06/03/2025	0,88%	0,16	18,27	17,80	17,80	18,41	208K	70
05/03/2025	1,17%	0,21	18,11	17,88	17,64	18,18	288K	82
28/02/2025	1,70%	0,30	17,90	17,80	17,50	17,90	563K	108
27/02/2025	-0,28%	-0,05	17,60	17,66	17,50	17,73	146K	40
26/02/2025	-0,40%	-0,07	17,65	17,75	17,65	17,87	25K	14
25/02/2025	0,85%	0,15	17,72	17,67	17,42	17,75	359K	48
24/02/2025	-0,28%	-0,05	17,57	17,76	17,57	17,85	106K	29
21/02/2025	-0,28%	-0,05	17,62	17,68	17,62	17,78	60K	14
20/02/2025	0,40%	0,07	17,67	17,55	17,55	17,77	121K	28
19/02/2025	0,00%	0,00	17,60	17,60	17,55	17,65	71K	14
18/02/2025	0,57%	0,10	17,60	17,48	17,31	17,60	397K	74
17/02/2025	-0,85%	-0,15	17,50	17,63	17,50	17,67	316K	67
14/02/2025	0,57%	0,10	17,65	17,57	17,45	17,65	264K	31
13/02/2025	0,86%	0,15	17,55	17,49	17,48	17,69	89K	23
12/02/2025	-0,80%	-0,14	17,40	17,55	17,36	17,55	243K	27
11/02/2025	-	-	17,54	17,84	17,50	17,84	136K	38

Date,Open,High,Low,Close,Volume
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
09-Jul-25,22.24,22.24,21.93,22.00,149397
08-Jul-25,21.52,22.22,21.50,21.72,96419
07-Jul-25,21.41,22.04,21.41,22.04,69963
04-Jul-25,22.00,22.22,21.50,21.60,171014
03-Jul-25,21.80,22.15,21.79,21.92,261678
02-Jul-25,21.67,21.90,21.08,21.90,168971
01-Jul-25,21.05,21.85,20.92,21.85,260453
27-Jun-25,20.95,21.90,20.81,21.00,321407
26-Jun-25,20.95,21.43,20.95,20.95,97310
25-Jun-25,20.71,21.10,20.45,20.80,122860
24-Jun-25,20.72,20.72,20.51,20.62,88401
23-Jun-25,20.76,21.70,20.62,20.66,117497
20-Jun-25,20.72,20.80,20.66,20.72,39417
18-Jun-25,20.90,20.90,20.80,20.80,146124
17-Jun-25,20.71,21.20,20.70,20.80,37485
16-Jun-25,20.73,21.46,20.69,20.78,62342
13-Jun-25,21.50,21.50,20.82,21.10,77688
12-Jun-25,20.54,21.90,20.54,21.72,286747
11-Jun-25,20.51,21.13,20.51,21.12,12587
10-Jun-25,21.00,21.15,20.88,21.15,23091
09-Jun-25,20.43,21.92,20.40,21.00,306834
06-Jun-25,20.79,21.01,20.70,21.00,39693
05-Jun-25,20.15,20.77,20.15,20.76,51137
04-Jun-25,20.89,22.35,20.31,20.41,366928
03-Jun-25,20.64,21.01,20.31,21.01,89563
02-Jun-25,20.94,21.00,20.79,20.80,31424
30-May-25,20.67,21.10,20.67,20.95,268464
29-May-25,20.80,20.97,20.80,20.97,12523
28-May-25,20.91,20.92,20.71,20.92,39522
27-May-25,20.99,20.99,20.70,20.94,99632
26-May-25,20.93,20.93,20.65,20.68,99480
23-May-25,20.66,20.99,20.53,20.95,85415
22-May-25,20.75,20.97,20.66,20.90,41612
21-May-25,20.52,20.97,20.52,20.94,122108
20-May-25,20.47,21.22,20.47,21.02,58990
19-May-25,20.41,20.99,20.41,20.88,126873
16-May-25,20.44,20.70,20.44,20.58,133875
15-May-25,20.88,20.97,20.61,20.70,43734
14-May-25,20.35,20.88,20.35,20.88,230396
13-May-25,20.89,20.89,20.14,20.35,424708
12-May-25,21.00,21.00,20.06,20.12,129677
09-May-25,20.02,20.59,20.00,20.14,119403
08-May-25,20.39,20.39,20.03,20.12,96544
07-May-25,20.10,20.20,20.01,20.15,88609
06-May-25,20.81,20.96,20.10,20.10,318869
05-May-25,20.43,20.97,20.01,20.97,360778
02-May-25,20.30,21.28,19.89,21.28,573715
30-Apr-25,21.14,22.58,21.14,22.58,208786
29-Apr-25,21.40,22.03,21.40,21.83,501688
28-Apr-25,21.67,21.67,21.13,21.45,171445
25-Apr-25,21.62,21.95,21.50,21.64,255499
24-Apr-25,21.09,21.80,21.05,21.80,97524
23-Apr-25,21.85,21.99,21.70,21.91,207901
22-Apr-25,21.30,21.74,21.30,21.69,470406
17-Apr-25,21.09,21.29,20.78,21.28,92288
16-Apr-25,20.20,21.00,20.02,20.82,269700
15-Apr-25,19.97,20.22,19.97,20.10,70465
14-Apr-25,19.95,21.81,19.95,20.02,251137
11-Apr-25,19.83,20.05,19.79,19.92,300535
10-Apr-25,19.69,19.90,19.58,19.90,123878
09-Apr-25,19.81,19.81,19.51,19.70,133939
08-Apr-25,19.54,19.84,19.50,19.71,111452
07-Apr-25,20.00,20.10,19.07,19.57,413803
04-Apr-25,19.80,19.91,19.42,19.55,203202
03-Apr-25,19.34,20.04,19.34,19.80,102916
02-Apr-25,19.97,20.00,19.79,20.00,149158
01-Apr-25,19.93,20.10,19.62,20.10,93546
31-Mar-25,19.95,19.97,19.20,19.93,221058
28-Mar-25,19.90,19.99,19.73,19.80,61476
27-Mar-25,19.87,19.90,19.75,19.90,19807
26-Mar-25,19.60,20.07,19.60,19.91,121278
25-Mar-25,19.28,19.94,19.15,19.50,279598
24-Mar-25,19.13,19.91,19.10,19.30,288741
21-Mar-25,18.59,18.73,18.38,18.44,120979
20-Mar-25,18.71,18.74,18.12,18.74,117885
19-Mar-25,18.78,18.86,18.29,18.86,125478
18-Mar-25,18.75,18.75,18.37,18.60,46260
17-Mar-25,19.05,19.05,18.33,18.88,106379
14-Mar-25,18.30,19.09,18.08,18.95,218411
13-Mar-25,18.28,18.28,18.08,18.15,52666
12-Mar-25,18.22,18.22,18.04,18.15,110632
11-Mar-25,18.30,18.30,18.00,18.25,99579
10-Mar-25,18.15,18.25,18.10,18.25,81769
07-Mar-25,18.04,18.30,17.84,18.30,231391
06-Mar-25,17.80,18.41,17.80,18.27,208149
05-Mar-25,17.88,18.18,17.64,18.11,287754
28-Feb-25,17.80,17.90,17.50,17.90,563092
27-Feb-25,17.66,17.73,17.50,17.60,146338
26-Feb-25,17.75,17.87,17.65,17.65,24778
25-Feb-25,17.67,17.75,17.42,17.72,359276
24-Feb-25,17.76,17.85,17.57,17.57,106192
21-Feb-25,17.68,17.78,17.62,17.62,60063
20-Feb-25,17.55,17.77,17.55,17.67,120559
19-Feb-25,17.60,17.65,17.55,17.60,70517
18-Feb-25,17.48,17.60,17.31,17.60,397487
17-Feb-25,17.63,17.67,17.50,17.50,316342
14-Feb-25,17.57,17.65,17.45,17.65,263733
13-Feb-25,17.49,17.69,17.48,17.55,89360
12-Feb-25,17.55,17.55,17.36,17.40,243129
11-Feb-25,17.84,17.84,17.50,17.54,135724

*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