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
29/11/2023	1,40%	0,23	16,63	16,53	16,25	16,67	291K	49
28/11/2023	-0,36%	-0,06	16,40	16,31	16,31	16,49	144K	36
27/11/2023	-0,24%	-0,04	16,46	16,70	16,25	16,70	158K	53
24/11/2023	-0,60%	-0,10	16,50	16,76	16,45	16,76	174K	34
23/11/2023	1,84%	0,30	16,60	16,50	16,30	16,70	219K	59
22/11/2023	-1,51%	-0,25	16,30	16,94	16,30	16,94	305K	66
21/11/2023	-1,49%	-0,25	16,55	16,80	16,55	16,89	241K	30
20/11/2023	1,39%	0,23	16,80	16,57	16,57	16,92	161K	38
17/11/2023	-0,18%	-0,03	16,57	16,56	16,56	16,89	301K	61
16/11/2023	2,41%	0,39	16,60	16,22	16,22	16,81	428K	76
14/11/2023	-1,94%	-0,32	16,21	16,92	16,21	16,92	340K	58

13/11/2023	0,06%	0,01	16,53	16,50	15,76	16,82	181K	47
10/11/2023	0,24%	0,04	16,52	16,48	16,01	16,82	158K	64
09/11/2023	4,04%	0,64	16,48	15,94	15,85	16,55	163K	53
08/11/2023	2,33%	0,36	15,84	15,84	15,74	15,85	107K	24
07/11/2023	1,38%	0,21	15,48	15,94	15,29	16,10	316K	61
06/11/2023	0,73%	0,11	15,27	15,17	15,11	15,90	494K	120
03/11/2023	-12,77%	-2,22	15,16	16,22	15,02	16,22	753K	207
01/11/2023	-1,19%	-0,21	17,38	17,25	17,02	17,46	352K	73
31/10/2023	0,23%	0,04	17,59	17,55	17,00	17,78	132K	44
30/10/2023	-0,17%	-0,03	17,55	17,61	17,40	18,51	266K	79
27/10/2023	1,27%	0,22	17,58	17,35	17,23	17,58	341K	53
26/10/2023	0,70%	0,12	17,36	17,39	17,10	17,50	226K	63
25/10/2023	3,23%	0,54	17,24	16,79	16,64	17,25	198K	63
24/10/2023	-1,53%	-0,26	16,70	16,99	16,40	17,07	792K	107
23/10/2023	0,36%	0,06	16,96	17,14	16,80	17,14	304K	64
20/10/2023	-1,17%	-0,20	16,90	17,15	16,90	17,25	447K	69
19/10/2023	-0,29%	-0,05	17,10	17,17	17,07	17,20	202K	47
18/10/2023	0,18%	0,03	17,15	17,12	17,06	17,20	316K	58
17/10/2023	-1,33%	-0,23	17,12	17,39	17,02	17,56	230K	66
16/10/2023	0,12%	0,02	17,35	17,55	17,02	17,73	269K	72
13/10/2023	2,00%	0,34	17,33	16,99	16,99	17,59	404K	96
11/10/2023	7,19%	1,14	16,99	16,00	16,00	17,19	926K	148
10/10/2023	5,60%	0,84	15,85	15,28	15,12	16,49	982K	161
09/10/2023	-1,18%	-0,18	15,01	15,28	14,81	15,28	66K	22
06/10/2023	-0,07%	-0,01	15,19	14,90	14,89	15,19	27K	13
05/10/2023	-0,39%	-0,06	15,20	14,85	14,83	15,20	31K	11
04/10/2023	2,42%	0,36	15,26	14,70	14,59	15,26	54K	21
03/10/2023	-0,40%	-0,06	14,90	15,11	14,78	15,11	61K	27
02/10/2023	-0,93%	-0,14	14,96	15,09	14,80	15,28	79K	23
29/09/2023	-1,05%	-0,16	15,10	15,25	15,03	15,30	171K	36
28/09/2023	1,06%	0,16	15,26	15,09	15,00	15,26	129K	31
27/09/2023	0,67%	0,10	15,10	14,93	14,92	15,17	69K	31
26/09/2023	0,00%	0,00	15,00	14,66	14,66	15,18	36K	20
25/09/2023	0,13%	0,02	15,00	15,08	14,92	15,08	78K	13
22/09/2023	0,74%	0,11	14,98	15,05	14,98	15,28	68K	15
21/09/2023	-1,85%	-0,28	14,87	14,98	14,87	15,16	142K	26
20/09/2023	-0,98%	-0,15	15,15	15,28	15,13	15,30	184K	22
19/09/2023	0,46%	0,07	15,30	15,15	15,10	15,30	94K	22
18/09/2023	-0,07%	-0,01	15,23	15,21	15,00	15,23	103K	19
15/09/2023	-0,20%	-0,03	15,24	15,23	15,11	15,24	90K	18
14/09/2023	0,79%	0,12	15,27	15,27	15,20	15,27	29K	13
13/09/2023	0,00%	0,00	15,15	15,15	15,12	15,30	171K	28
12/09/2023	0,73%	0,11	15,15	15,08	15,01	15,15	89K	22
11/09/2023	1,35%	0,20	15,04	14,84	14,66	15,05	330K	36
08/09/2023	0,95%	0,14	14,84	14,82	14,52	14,87	56K	36
06/09/2023	-1,34%	-0,20	14,70	14,91	14,62	14,91	77K	36
05/09/2023	0,81%	0,12	14,90	14,99	14,62	14,99	61K	24
04/09/2023	0,82%	0,12	14,78	14,66	14,33	14,90	66K	30
01/09/2023	0,21%	0,03	14,66	14,49	14,49	14,72	193K	29
31/08/2023	0,21%	0,03	14,63	14,72	14,31	14,72	67K	29
30/08/2023	0,69%	0,10	14,60	14,61	14,36	14,61	85K	23
29/08/2023	1,54%	0,22	14,50	14,28	14,19	14,50	104K	35
28/08/2023	0,92%	0,13	14,28	14,05	13,96	14,38	133K	41
25/08/2023	-0,35%	-0,05	14,15	14,21	13,90	14,37	66K	22
24/08/2023	1,50%	0,21	14,20	13,99	13,90	14,24	135K	39
23/08/2023	-1,69%	-0,24	13,99	14,22	13,98	14,50	450K	37
22/08/2023	-0,35%	-0,05	14,23	14,13	14,12	14,24	543K	17
21/08/2023	1,35%	0,19	14,28	14,00	14,00	14,48	103K	44
18/08/2023	1,44%	0,20	14,09	13,91	13,30	14,10	171K	59
17/08/2023	0,36%	0,05	13,89	13,84	13,78	13,93	127K	23
16/08/2023	0,29%	0,04	13,84	13,93	13,79	14,10	228K	35
15/08/2023	-4,50%	-0,65	13,80	14,52	13,70	14,52	345K	82
14/08/2023	1,55%	0,22	14,45	14,33	14,18	14,45	43K	23
11/08/2023	-0,49%	-0,07	14,23	14,33	14,23	14,50	91K	27
10/08/2023	-1,52%	-0,22	14,30	14,21	14,06	14,60	174K	39
09/08/2023	1,04%	0,15	14,52	14,38	14,16	14,52	24K	14
08/08/2023	-0,21%	-0,03	14,37	14,39	14,06	14,45	44K	23
07/08/2023	-0,48%	-0,07	14,40	14,47	14,27	14,60	163K	21
04/08/2023	-0,89%	-0,13	14,47	14,60	14,47	14,60	16K	10
03/08/2023	0,69%	0,10	14,60	14,50	14,21	14,60	45K	19
02/08/2023	1,33%	0,19	14,50	14,16	14,15	14,60	30K	15
01/08/2023	-0,97%	-0,14	14,31	14,50	14,03	14,63	74K	38
31/07/2023	1,40%	0,20	14,45	14,22	14,22	14,67	30K	20
28/07/2023	0,00%	0,00	14,25	14,05	14,04	14,25	48K	22
27/07/2023	0,64%	0,09	14,25	14,09	14,01	14,25	133K	31
26/07/2023	0,21%	0,03	14,16	14,13	14,01	14,17	130K	23
25/07/2023	-0,14%	-0,02	14,13	14,15	14,02	14,20	55K	20
24/07/2023	1,51%	0,21	14,15	14,01	14,00	14,17	18K	10
21/07/2023	-0,29%	-0,04	13,94	14,08	13,74	14,58	181K	59
20/07/2023	-4,44%	-0,65	13,98	14,62	13,80	14,62	678K	143
19/07/2023	-0,61%	-0,09	14,63	14,59	14,00	14,79	544K	85
18/07/2023	0,07%	0,01	14,72	14,70	14,26	14,72	54K	17
17/07/2023	1,10%	0,16	14,71	14,58	14,57	14,71	45K	12
14/07/2023	-0,34%	-0,05	14,55	14,59	14,50	14,59	10K	7
13/07/2023	0,34%	0,05	14,60	14,55	14,48	14,69	80K	21
12/07/2023	-0,68%	-0,10	14,55	14,65	14,51	14,68	86K	32
11/07/2023	-0,41%	-0,06	14,65	14,97	14,56	14,97	26K	11
10/07/2023	-0,61%	-0,09	14,71	14,70	14,52	14,73	97K	36
07/07/2023	1,09%	0,16	14,80	14,60	14,60	15,25	213K	49
06/07/2023	0,97%	0,14	14,64	14,36	14,33	14,64	124K	29
05/07/2023	0,69%	0,10	14,50	14,30	14,26	14,50	109K	31
04/07/2023	1,77%	0,25	14,40	13,81	13,81	14,45	299K	55
03/07/2023	0,07%	0,01	14,15	14,03	13,12	14,30	328K	73
30/06/2023	0,28%	0,04	14,14	14,11	14,00	14,37	198K	48
29/06/2023	0,93%	0,13	14,10	14,00	13,90	14,10	65K	26
28/06/2023	0,50%	0,07	13,97	13,83	13,82	14,10	390K	49
27/06/2023	4,51%	0,60	13,90	13,40	13,40	13,90	482K	86
26/06/2023	2,47%	0,32	13,30	13,00	12,88	13,41	654K	86
23/06/2023	2,29%	0,29	12,98	12,69	12,69	12,98	469K	35
22/06/2023	-1,25%	-0,16	12,69	12,81	12,67	12,85	611K	57
21/06/2023	0,39%	0,05	12,85	12,72	12,72	13,00	357K	55
20/06/2023	0,47%	0,06	12,80	12,79	12,71	12,82	148K	28
19/06/2023	1,11%	0,14	12,74	12,70	12,65	12,81	78K	33
16/06/2023	-0,94%	-0,12	12,60	12,72	12,60	12,84	98K	26
15/06/2023	-0,62%	-0,08	12,72	12,79	12,67	12,85	128K	34
14/06/2023	1,03%	0,13	12,80	12,67	12,66	12,85	113K	33
13/06/2023	0,32%	0,04	12,67	12,70	12,65	12,79	65K	22
12/06/2023	0,64%	0,08	12,63	12,59	12,58	12,80	104K	25
09/06/2023	0,72%	0,09	12,55	12,60	12,47	12,70	89K	35
07/06/2023	0,24%	0,03	12,46	12,45	12,40	12,73	128K	38
06/06/2023	-0,40%	-0,05	12,43	12,50	12,42	12,83	557K	109
05/06/2023	-2,88%	-0,37	12,48	12,71	12,46	12,71	87K	28
02/06/2023	2,72%	0,34	12,85	12,56	12,28	12,85	471K	55
01/06/2023	-1,11%	-0,14	12,51	12,92	12,51	12,92	85K	32
31/05/2023	-0,39%	-0,05	12,65	12,84	12,65	12,85	68K	29
30/05/2023	-0,78%	-0,10	12,70	12,75	12,50	12,79	77K	26
29/05/2023	0,87%	0,11	12,80	12,69	12,56	12,80	50K	25
26/05/2023	-0,47%	-0,06	12,69	12,38	12,38	12,70	91K	27
25/05/2023	0,79%	0,10	12,75	12,65	12,64	12,75	160K	24
24/05/2023	-0,55%	-0,07	12,65	12,65	12,50	12,65	365K	60
23/05/2023	-0,55%	-0,07	12,72	12,61	12,61	12,82	77K	26
22/05/2023	-0,08%	-0,01	12,79	12,80	12,63	12,80	204K	39
19/05/2023	-	-	12,80	12,70	12,63	12,80	142K	35

Date,Open,High,Low,Close,Volume
29-Nov-23,16.53,16.67,16.25,16.63,291093
28-Nov-23,16.31,16.49,16.31,16.40,144231
27-Nov-23,16.70,16.70,16.25,16.46,157756
24-Nov-23,16.76,16.76,16.45,16.50,173967
23-Nov-23,16.50,16.70,16.30,16.60,218999
22-Nov-23,16.94,16.94,16.30,16.30,305173
21-Nov-23,16.80,16.89,16.55,16.55,240589
20-Nov-23,16.57,16.92,16.57,16.80,161399
17-Nov-23,16.56,16.89,16.56,16.57,300923
16-Nov-23,16.22,16.81,16.22,16.60,428061
14-Nov-23,16.92,16.92,16.21,16.21,340385
13-Nov-23,16.50,16.82,15.76,16.53,181219
10-Nov-23,16.48,16.82,16.01,16.52,158007
09-Nov-23,15.94,16.55,15.85,16.48,162797
08-Nov-23,15.84,15.85,15.74,15.84,107333
07-Nov-23,15.94,16.10,15.29,15.48,316280
06-Nov-23,15.17,15.90,15.11,15.27,494044
03-Nov-23,16.22,16.22,15.02,15.16,753465
01-Nov-23,17.25,17.46,17.02,17.38,351737
31-Oct-23,17.55,17.78,17.00,17.59,132256
30-Oct-23,17.61,18.51,17.40,17.55,265859
27-Oct-23,17.35,17.58,17.23,17.58,340686
26-Oct-23,17.39,17.50,17.10,17.36,225609
25-Oct-23,16.79,17.25,16.64,17.24,198227
24-Oct-23,16.99,17.07,16.40,16.70,791717
23-Oct-23,17.14,17.14,16.80,16.96,303662
20-Oct-23,17.15,17.25,16.90,16.90,446957
19-Oct-23,17.17,17.20,17.07,17.10,202472
18-Oct-23,17.12,17.20,17.06,17.15,315626
17-Oct-23,17.39,17.56,17.02,17.12,229532
16-Oct-23,17.55,17.73,17.02,17.35,268631
13-Oct-23,16.99,17.59,16.99,17.33,403787
11-Oct-23,16.00,17.19,16.00,16.99,926368
10-Oct-23,15.28,16.49,15.12,15.85,981611
09-Oct-23,15.28,15.28,14.81,15.01,65808
06-Oct-23,14.90,15.19,14.89,15.19,27155
05-Oct-23,14.85,15.20,14.83,15.20,31400
04-Oct-23,14.70,15.26,14.59,15.26,54003
03-Oct-23,15.11,15.11,14.78,14.90,61260
02-Oct-23,15.09,15.28,14.80,14.96,79279
29-Sep-23,15.25,15.30,15.03,15.10,171432
28-Sep-23,15.09,15.26,15.00,15.26,128777
27-Sep-23,14.93,15.17,14.92,15.10,69155
26-Sep-23,14.66,15.18,14.66,15.00,35986
25-Sep-23,15.08,15.08,14.92,15.00,78007
22-Sep-23,15.05,15.28,14.98,14.98,67722
21-Sep-23,14.98,15.16,14.87,14.87,141995
20-Sep-23,15.28,15.30,15.13,15.15,184377
19-Sep-23,15.15,15.30,15.10,15.30,93951
18-Sep-23,15.21,15.23,15.00,15.23,103164
15-Sep-23,15.23,15.24,15.11,15.24,89540
14-Sep-23,15.27,15.27,15.20,15.27,28976
13-Sep-23,15.15,15.30,15.12,15.15,171462
12-Sep-23,15.08,15.15,15.01,15.15,88828
11-Sep-23,14.84,15.05,14.66,15.04,329562
08-Sep-23,14.82,14.87,14.52,14.84,55974
06-Sep-23,14.91,14.91,14.62,14.70,76835
05-Sep-23,14.99,14.99,14.62,14.90,60691
04-Sep-23,14.66,14.90,14.33,14.78,66387
01-Sep-23,14.49,14.72,14.49,14.66,193309
31-Aug-23,14.72,14.72,14.31,14.63,66756
30-Aug-23,14.61,14.61,14.36,14.60,85469
29-Aug-23,14.28,14.50,14.19,14.50,104360
28-Aug-23,14.05,14.38,13.96,14.28,133230
25-Aug-23,14.21,14.37,13.90,14.15,65917
24-Aug-23,13.99,14.24,13.90,14.20,135197
23-Aug-23,14.22,14.50,13.98,13.99,450346
22-Aug-23,14.13,14.24,14.12,14.23,542852
21-Aug-23,14.00,14.48,14.00,14.28,102776
18-Aug-23,13.91,14.10,13.30,14.09,171389
17-Aug-23,13.84,13.93,13.78,13.89,127181
16-Aug-23,13.93,14.10,13.79,13.84,227735
15-Aug-23,14.52,14.52,13.70,13.80,345008
14-Aug-23,14.33,14.45,14.18,14.45,43107
11-Aug-23,14.33,14.50,14.23,14.23,90548
10-Aug-23,14.21,14.60,14.06,14.30,174311
09-Aug-23,14.38,14.52,14.16,14.52,24447
08-Aug-23,14.39,14.45,14.06,14.37,44494
07-Aug-23,14.47,14.60,14.27,14.40,162961
04-Aug-23,14.60,14.60,14.47,14.47,15981
03-Aug-23,14.50,14.60,14.21,14.60,44908
02-Aug-23,14.16,14.60,14.15,14.50,30325
01-Aug-23,14.50,14.63,14.03,14.31,74033
31-Jul-23,14.22,14.67,14.22,14.45,30443
28-Jul-23,14.05,14.25,14.04,14.25,48254
27-Jul-23,14.09,14.25,14.01,14.25,133315
26-Jul-23,14.13,14.17,14.01,14.16,129749
25-Jul-23,14.15,14.20,14.02,14.13,55125
24-Jul-23,14.01,14.17,14.00,14.15,18345
21-Jul-23,14.08,14.58,13.74,13.94,181169
20-Jul-23,14.62,14.62,13.80,13.98,678078
19-Jul-23,14.59,14.79,14.00,14.63,543504
18-Jul-23,14.70,14.72,14.26,14.72,53765
17-Jul-23,14.58,14.71,14.57,14.71,45289
14-Jul-23,14.59,14.59,14.50,14.55,10187
13-Jul-23,14.55,14.69,14.48,14.60,79944
12-Jul-23,14.65,14.68,14.51,14.55,86334
11-Jul-23,14.97,14.97,14.56,14.65,26415
10-Jul-23,14.70,14.73,14.52,14.71,96671
07-Jul-23,14.60,15.25,14.60,14.80,212507
06-Jul-23,14.36,14.64,14.33,14.64,124423
05-Jul-23,14.30,14.50,14.26,14.50,109054
04-Jul-23,13.81,14.45,13.81,14.40,299139
03-Jul-23,14.03,14.30,13.12,14.15,327745
30-Jun-23,14.11,14.37,14.00,14.14,197979
29-Jun-23,14.00,14.10,13.90,14.10,64543
28-Jun-23,13.83,14.10,13.82,13.97,390402
27-Jun-23,13.40,13.90,13.40,13.90,481696
26-Jun-23,13.00,13.41,12.88,13.30,653571
23-Jun-23,12.69,12.98,12.69,12.98,469405
22-Jun-23,12.81,12.85,12.67,12.69,610725
21-Jun-23,12.72,13.00,12.72,12.85,356775
20-Jun-23,12.79,12.82,12.71,12.80,148416
19-Jun-23,12.70,12.81,12.65,12.74,77854
16-Jun-23,12.72,12.84,12.60,12.60,97537
15-Jun-23,12.79,12.85,12.67,12.72,127787
14-Jun-23,12.67,12.85,12.66,12.80,112590
13-Jun-23,12.70,12.79,12.65,12.67,64916
12-Jun-23,12.59,12.80,12.58,12.63,104154
09-Jun-23,12.60,12.70,12.47,12.55,89323
07-Jun-23,12.45,12.73,12.40,12.46,128039
06-Jun-23,12.50,12.83,12.42,12.43,556705
05-Jun-23,12.71,12.71,12.46,12.48,86639
02-Jun-23,12.56,12.85,12.28,12.85,470892
01-Jun-23,12.92,12.92,12.51,12.51,84602
31-May-23,12.84,12.85,12.65,12.65,67505
30-May-23,12.75,12.79,12.50,12.70,76838
29-May-23,12.69,12.80,12.56,12.80,49504
26-May-23,12.38,12.70,12.38,12.69,91257
25-May-23,12.65,12.75,12.64,12.75,159541
24-May-23,12.65,12.65,12.50,12.65,364951
23-May-23,12.61,12.82,12.61,12.72,76654
22-May-23,12.80,12.80,12.63,12.79,204174
19-May-23,12.70,12.80,12.63,12.80,141739

*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