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
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	0,23%	0,04	17,54	17,84	17,50	17,84	136K	38
10/02/2025	-1,69%	-0,30	17,50	17,66	17,50	18,00	131K	37
07/02/2025	1,31%	0,23	17,80	17,65	17,50	17,83	280K	39
06/02/2025	-0,17%	-0,03	17,57	17,70	17,52	17,70	42K	14
05/02/2025	-0,28%	-0,05	17,60	18,16	17,50	18,16	183K	42
04/02/2025	0,86%	0,15	17,65	17,45	17,45	17,68	118K	29
03/02/2025	-0,62%	-0,11	17,50	17,60	17,43	17,72	102K	29
31/01/2025	-0,73%	-0,13	17,61	17,76	17,50	17,76	664K	105
30/01/2025	0,23%	0,04	17,74	17,80	17,50	18,50	397K	113
29/01/2025	0,28%	0,05	17,70	17,29	17,29	17,90	256K	29
28/01/2025	0,40%	0,07	17,65	17,23	17,23	17,65	140K	38
27/01/2025	1,15%	0,20	17,58	17,37	17,25	17,58	96K	25
24/01/2025	-0,11%	-0,02	17,38	17,40	17,29	17,58	12K	7
23/01/2025	-0,17%	-0,03	17,40	17,33	17,20	17,40	85K	25
22/01/2025	0,00%	0,00	17,43	17,36	17,10	17,43	189K	33
21/01/2025	0,75%	0,13	17,43	17,49	17,21	17,50	17K	9
20/01/2025	1,17%	0,20	17,30	17,00	17,00	17,30	29K	9
17/01/2025	0,94%	0,16	17,10	17,09	16,91	17,12	54K	24
16/01/2025	-1,17%	-0,20	16,94	17,00	16,93	17,00	17K	7
15/01/2025	1,42%	0,24	17,14	17,00	16,90	17,27	27K	15
14/01/2025	0,12%	0,02	16,90	17,00	16,78	17,00	29K	14
13/01/2025	-1,17%	-0,20	16,88	17,04	16,84	17,10	42K	14
10/01/2025	-1,10%	-0,19	17,08	17,27	16,80	17,27	98K	35
09/01/2025	-1,26%	-0,22	17,27	17,48	17,26	17,50	111K	36
08/01/2025	-0,63%	-0,11	17,49	17,39	17,12	17,58	248K	94
07/01/2025	0,40%	0,07	17,60	17,55	17,38	17,60	63K	18
06/01/2025	-0,40%	-0,07	17,53	17,59	17,36	17,60	180K	61
03/01/2025	2,33%	0,40	17,60	17,19	17,19	17,60	131K	19
02/01/2025	0,17%	0,03	17,20	17,19	16,89	17,20	216K	49
30/12/2024	1,90%	0,32	17,17	17,17	16,68	17,17	98K	42
27/12/2024	-0,06%	-0,01	16,85	16,86	16,77	17,09	69K	25
26/12/2024	0,36%	0,06	16,86	16,80	16,80	17,18	99K	34
23/12/2024	-1,18%	-0,20	16,80	16,91	16,48	16,92	127K	50
20/12/2024	-0,76%	-0,13	17,00	16,96	16,16	17,01	100K	35
19/12/2024	1,60%	0,27	17,13	17,18	16,08	17,18	500K	88
18/12/2024	-0,06%	-0,01	16,86	16,87	16,62	16,87	197K	30
17/12/2024	-0,53%	-0,09	16,87	17,15	16,64	17,15	79K	33
16/12/2024	0,36%	0,06	16,96	16,91	16,86	17,14	51K	23
13/12/2024	0,00%	0,00	16,90	18,20	16,90	18,20	31K	17
12/12/2024	-2,14%	-0,37	16,90	17,08	16,89	17,11	163K	60
11/12/2024	1,29%	0,22	17,27	17,15	17,15	17,69	95K	24
10/12/2024	-0,12%	-0,02	17,05	17,05	17,02	17,16	130K	35
09/12/2024	0,47%	0,08	17,07	17,09	16,95	17,14	106K	46
06/12/2024	-0,06%	-0,01	16,99	16,91	16,82	17,25	175K	46
05/12/2024	0,00%	0,00	17,00	17,29	17,00	17,29	51K	29
04/12/2024	0,59%	0,10	17,00	16,81	16,75	17,08	142K	30
03/12/2024	-0,12%	-0,02	16,90	16,91	16,77	17,10	101K	30
02/12/2024	-0,41%	-0,07	16,92	17,03	16,71	17,19	162K	62
29/11/2024	-2,91%	-0,51	16,99	17,30	16,70	17,30	377K	99
28/11/2024	-2,99%	-0,54	17,50	18,04	17,20	18,04	155K	55
27/11/2024	-7,01%	-1,36	18,04	18,38	18,01	18,38	275K	74
26/11/2024	1,31%	0,25	19,40	19,17	18,94	19,56	739K	100
25/11/2024	1,59%	0,30	19,15	18,99	18,87	19,60	397K	85
22/11/2024	-0,79%	-0,15	18,85	19,00	18,57	19,00	156K	41
21/11/2024	2,81%	0,52	19,00	18,47	18,47	19,90	293K	56
19/11/2024	1,93%	0,35	18,48	18,46	18,27	18,48	57K	25
18/11/2024	0,00%	0,00	18,13	18,49	18,13	18,50	174K	40
14/11/2024	0,06%	0,01	18,13	18,25	18,10	18,25	65K	20
13/11/2024	0,67%	0,12	18,12	18,15	17,96	18,15	288K	21
12/11/2024	-0,44%	-0,08	18,00	18,30	17,92	18,37	191K	33
11/11/2024	0,39%	0,07	18,08	18,02	18,00	18,20	258K	40
08/11/2024	-0,66%	-0,12	18,01	18,10	18,01	18,40	284K	64
07/11/2024	-1,68%	-0,31	18,13	18,72	17,95	18,77	240K	51
06/11/2024	1,93%	0,35	18,44	18,29	18,29	18,60	302K	60
05/11/2024	1,80%	0,32	18,09	17,94	17,94	18,40	555K	89
04/11/2024	0,91%	0,16	17,77	17,60	17,40	17,88	141K	31
01/11/2024	-2,11%	-0,38	17,61	17,71	17,59	17,99	97K	28
31/10/2024	-0,06%	-0,01	17,99	17,87	17,78	17,99	27K	10
30/10/2024	0,90%	0,16	18,00	17,94	17,94	18,28	119K	27
29/10/2024	-0,61%	-0,11	17,84	17,95	17,62	18,05	57K	22
28/10/2024	1,76%	0,31	17,95	17,65	17,62	18,00	141K	32
25/10/2024	-0,23%	-0,04	17,64	17,61	17,61	17,74	27K	6
24/10/2024	0,40%	0,07	17,68	17,51	17,45	17,70	23K	10
23/10/2024	-0,90%	-0,16	17,61	17,61	17,40	17,77	74K	19
22/10/2024	0,68%	0,12	17,77	17,79	17,45	17,79	174K	27
21/10/2024	0,57%	0,10	17,65	17,56	17,56	17,76	72K	14
18/10/2024	-0,85%	-0,15	17,55	18,02	17,55	18,02	152K	30
17/10/2024	0,57%	0,10	17,70	17,60	17,52	17,78	166K	32
16/10/2024	-0,85%	-0,15	17,60	17,70	17,53	17,73	137K	27
15/10/2024	1,37%	0,24	17,75	17,61	17,60	17,79	60K	11
14/10/2024	-2,18%	-0,39	17,51	17,89	17,51	17,89	101K	33
11/10/2024	-0,56%	-0,10	17,90	17,78	17,75	17,93	25K	7
10/10/2024	0,17%	0,03	18,00	17,97	17,52	18,00	270K	44
09/10/2024	-0,22%	-0,04	17,97	18,02	17,70	18,03	78K	37
08/10/2024	0,06%	0,01	18,01	17,90	17,79	18,08	95K	24
07/10/2024	0,22%	0,04	18,00	17,77	17,77	18,08	93K	29
04/10/2024	0,17%	0,03	17,96	17,99	17,79	18,00	36K	15
03/10/2024	1,13%	0,20	17,93	17,80	17,75	18,10	59K	22
02/10/2024	-	-	17,73	18,01	17,72	18,12	72K	21

Date,Open,High,Low,Close,Volume
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
10-Feb-25,17.66,18.00,17.50,17.50,130580
07-Feb-25,17.65,17.83,17.50,17.80,280205
06-Feb-25,17.70,17.70,17.52,17.57,42235
05-Feb-25,18.16,18.16,17.50,17.60,182919
04-Feb-25,17.45,17.68,17.45,17.65,117666
03-Feb-25,17.60,17.72,17.43,17.50,101546
31-Jan-25,17.76,17.76,17.50,17.61,664344
30-Jan-25,17.80,18.50,17.50,17.74,396846
29-Jan-25,17.29,17.90,17.29,17.70,256126
28-Jan-25,17.23,17.65,17.23,17.65,139829
27-Jan-25,17.37,17.58,17.25,17.58,95520
24-Jan-25,17.40,17.58,17.29,17.38,12171
23-Jan-25,17.33,17.40,17.20,17.40,85037
22-Jan-25,17.36,17.43,17.10,17.43,188589
21-Jan-25,17.49,17.50,17.21,17.43,17378
20-Jan-25,17.00,17.30,17.00,17.30,29047
17-Jan-25,17.09,17.12,16.91,17.10,54391
16-Jan-25,17.00,17.00,16.93,16.94,16952
15-Jan-25,17.00,17.27,16.90,17.14,27333
14-Jan-25,17.00,17.00,16.78,16.90,28665
13-Jan-25,17.04,17.10,16.84,16.88,42410
10-Jan-25,17.27,17.27,16.80,17.08,98392
09-Jan-25,17.48,17.50,17.26,17.27,111272
08-Jan-25,17.39,17.58,17.12,17.49,247832
07-Jan-25,17.55,17.60,17.38,17.60,63047
06-Jan-25,17.59,17.60,17.36,17.53,180258
03-Jan-25,17.19,17.60,17.19,17.60,130540
02-Jan-25,17.19,17.20,16.89,17.20,215965
30-Dec-24,17.17,17.17,16.68,17.17,98247
27-Dec-24,16.86,17.09,16.77,16.85,69012
26-Dec-24,16.80,17.18,16.80,16.86,99456
23-Dec-24,16.91,16.92,16.48,16.80,126654
20-Dec-24,16.96,17.01,16.16,17.00,100063
19-Dec-24,17.18,17.18,16.08,17.13,499741
18-Dec-24,16.87,16.87,16.62,16.86,196778
17-Dec-24,17.15,17.15,16.64,16.87,79376
16-Dec-24,16.91,17.14,16.86,16.96,50874
13-Dec-24,18.20,18.20,16.90,16.90,31071
12-Dec-24,17.08,17.11,16.89,16.90,163260
11-Dec-24,17.15,17.69,17.15,17.27,95310
10-Dec-24,17.05,17.16,17.02,17.05,129960
09-Dec-24,17.09,17.14,16.95,17.07,105795
06-Dec-24,16.91,17.25,16.82,16.99,175080
05-Dec-24,17.29,17.29,17.00,17.00,51281
04-Dec-24,16.81,17.08,16.75,17.00,141635
03-Dec-24,16.91,17.10,16.77,16.90,101403
02-Dec-24,17.03,17.19,16.71,16.92,162359
29-Nov-24,17.30,17.30,16.70,16.99,377013
28-Nov-24,18.04,18.04,17.20,17.50,154693
27-Nov-24,18.38,18.38,18.01,18.04,275158
26-Nov-24,19.17,19.56,18.94,19.40,738775
25-Nov-24,18.99,19.60,18.87,19.15,396794
22-Nov-24,19.00,19.00,18.57,18.85,156375
21-Nov-24,18.47,19.90,18.47,19.00,293257
19-Nov-24,18.46,18.48,18.27,18.48,56972
18-Nov-24,18.49,18.50,18.13,18.13,174393
14-Nov-24,18.25,18.25,18.10,18.13,65374
13-Nov-24,18.15,18.15,17.96,18.12,288034
12-Nov-24,18.30,18.37,17.92,18.00,191087
11-Nov-24,18.02,18.20,18.00,18.08,258398
08-Nov-24,18.10,18.40,18.01,18.01,283637
07-Nov-24,18.72,18.77,17.95,18.13,239875
06-Nov-24,18.29,18.60,18.29,18.44,301829
05-Nov-24,17.94,18.40,17.94,18.09,555096
04-Nov-24,17.60,17.88,17.40,17.77,140798
01-Nov-24,17.71,17.99,17.59,17.61,97050
31-Oct-24,17.87,17.99,17.78,17.99,26736
30-Oct-24,17.94,18.28,17.94,18.00,118947
29-Oct-24,17.95,18.05,17.62,17.84,56905
28-Oct-24,17.65,18.00,17.62,17.95,140532
25-Oct-24,17.61,17.74,17.61,17.64,26503
24-Oct-24,17.51,17.70,17.45,17.68,22890
23-Oct-24,17.61,17.77,17.40,17.61,74145
22-Oct-24,17.79,17.79,17.45,17.77,173645
21-Oct-24,17.56,17.76,17.56,17.65,72440
18-Oct-24,18.02,18.02,17.55,17.55,151876
17-Oct-24,17.60,17.78,17.52,17.70,165930
16-Oct-24,17.70,17.73,17.53,17.60,137277
15-Oct-24,17.61,17.79,17.60,17.75,60061
14-Oct-24,17.89,17.89,17.51,17.51,100834
11-Oct-24,17.78,17.93,17.75,17.90,24950
10-Oct-24,17.97,18.00,17.52,18.00,269754
09-Oct-24,18.02,18.03,17.70,17.97,78490
08-Oct-24,17.90,18.08,17.79,18.01,94754
07-Oct-24,17.77,18.08,17.77,18.00,93028
04-Oct-24,17.99,18.00,17.79,17.96,35892
03-Oct-24,17.80,18.10,17.75,17.93,58891
02-Oct-24,18.01,18.12,17.72,17.73,71861

*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