Cotação atual, histórico e gráfico do papel: CBEE1
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
23/12/2024 | -39,58% | -0,19 | 0,29 | 0,48 | 0,29 | 0,48 | 173 | 4 |
20/12/2024 | -12,73% | -0,07 | 0,48 | 0,55 | 0,48 | 0,55 | 421 | 7 |
19/12/2024 | -32,10% | -0,26 | 0,55 | 0,81 | 0,55 | 0,81 | 596 | 5 |
18/12/2024 | -19,80% | -0,20 | 0,81 | 1,01 | 0,81 | 1,01 | 1K | 6 |
17/12/2024 | 1,00% | 0,01 | 1,01 | 1,00 | 1,00 | 1,01 | 3K | 9 |
16/12/2024 | -49,75% | -0,99 | 1,00 | 1,50 | 1,00 | 1,52 | 6K | 18 |
13/12/2024 | -0,50% | -0,01 | 1,99 | 2,00 | 1,96 | 2,00 | 4K | 8 |
|
12/12/2024 | 81,82% | 0,90 | 2,00 | 1,11 | 1,10 | 2,20 | 11K | 33 |
11/12/2024 | 0,00% | 0,00 | 1,10 | 1,11 | 1,10 | 2,50 | 12K | 35 |
10/12/2024 | 746,15% | 0,97 | 1,10 | 0,23 | 0,23 | 1,13 | 15K | 65 |
09/12/2024 | -74,51% | -0,38 | 0,13 | 0,12 | 0,12 | 0,13 | 38 | 3 |
22/10/2024 | 37,84% | 0,14 | 0,51 | 0,50 | 0,50 | 0,51 | 151 | 3 |
21/10/2024 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,37 | 370 | 3 |
18/10/2024 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,37 | 185 | 2 |
17/10/2024 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,37 | 148 | 2 |
16/10/2024 | -27,45% | -0,14 | 0,37 | 0,50 | 0,35 | 0,50 | 2K | 20 |
15/10/2024 | -42,70% | -0,38 | 0,51 | 0,70 | 0,51 | 0,70 | 186 | 3 |
14/10/2024 | -50,56% | -0,91 | 0,89 | 0,99 | 0,89 | 1,00 | 1K | 9 |
11/10/2024 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,80 | 720 | 4 |
10/10/2024 | -25,93% | -0,63 | 1,80 | 1,99 | 1,80 | 2,00 | 5K | 12 |
09/10/2024 | -19,00% | -0,57 | 2,43 | 2,90 | 2,40 | 2,90 | 2K | 6 |
08/10/2024 | -29,41% | -1,25 | 3,00 | 4,24 | 3,00 | 4,24 | 2K | 5 |
04/10/2024 | 0,00% | 0,00 | 4,25 | 4,25 | 4,25 | 4,25 | 425 | 1 |
01/10/2024 | -49,94% | -4,24 | 4,25 | 4,25 | 4,25 | 4,25 | 6K | 9 |
26/09/2024 | 0,00% | 0,00 | 8,49 | 8,49 | 8,49 | 8,49 | 4K | 1 |
25/09/2024 | 32,66% | 2,09 | 8,49 | 8,90 | 8,49 | 12,80 | 56K | 20 |
24/09/2024 | 91,62% | 3,06 | 6,40 | 3,36 | 3,36 | 6,68 | 9K | 15 |
23/09/2024 | 100,00% | 1,67 | 3,34 | 2,50 | 2,50 | 3,34 | 9K | 19 |
20/09/2024 | 142,03% | 0,98 | 1,67 | 0,99 | 0,99 | 1,69 | 16K | 45 |
19/09/2024 | 102,94% | 0,35 | 0,69 | 0,34 | 0,34 | 0,69 | 2K | 27 |
18/09/2024 | -5,56% | -0,02 | 0,34 | 0,37 | 0,34 | 0,37 | 1K | 16 |
17/09/2024 | 227,27% | 0,25 | 0,36 | 0,36 | 0,36 | 0,36 | 36 | 1 |
04/10/2023 | 83,33% | 0,05 | 0,11 | 0,07 | 0,07 | 0,11 | 45 | 5 |
03/10/2023 | 500,00% | 0,05 | 0,06 | 0,06 | 0,06 | 0,06 | 6 | 1 |
02/10/2023 | -90,91% | -0,10 | 0,01 | 0,01 | 0,01 | 0,01 | 12 | 2 |
21/09/2023 | 10,00% | 0,01 | 0,11 | 0,11 | 0,11 | 0,11 | 110 | 3 |
19/09/2023 | 900,00% | 0,09 | 0,10 | 0,05 | 0,05 | 0,10 | 200 | 8 |
03/03/2004 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2 | 1 |
20/02/2004 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 92 | 1 |
19/02/2004 | - | - | 0,01 | 0,01 | 0,01 | 0,01 | 10 | 1 |
Date,Open,High,Low,Close,Volume
23-Dec-24,0.48,0.48,0.29,0.29,173
20-Dec-24,0.55,0.55,0.48,0.48,421
19-Dec-24,0.81,0.81,0.55,0.55,596
18-Dec-24,1.01,1.01,0.81,0.81,1051
17-Dec-24,1.00,1.01,1.00,1.01,3221
16-Dec-24,1.50,1.52,1.00,1.00,6451
13-Dec-24,2.00,2.00,1.96,1.99,3586
12-Dec-24,1.11,2.20,1.10,2.00,11099
11-Dec-24,1.11,2.50,1.10,1.10,11793
10-Dec-24,0.23,1.13,0.23,1.10,15005
09-Dec-24,0.12,0.13,0.12,0.13,38
22-Oct-24,0.50,0.51,0.50,0.51,151
21-Oct-24,0.37,0.37,0.37,0.37,370
18-Oct-24,0.37,0.37,0.37,0.37,185
17-Oct-24,0.37,0.37,0.37,0.37,148
16-Oct-24,0.50,0.50,0.35,0.37,1707
15-Oct-24,0.70,0.70,0.51,0.51,186
14-Oct-24,0.99,1.00,0.89,0.89,1037
11-Oct-24,1.80,1.80,1.80,1.80,720
10-Oct-24,1.99,2.00,1.80,1.80,4686
09-Oct-24,2.90,2.90,2.40,2.43,2469
08-Oct-24,4.24,4.24,3.00,3.00,2098
04-Oct-24,4.25,4.25,4.25,4.25,425
01-Oct-24,4.25,4.25,4.25,4.25,5950
26-Sep-24,8.49,8.49,8.49,8.49,4245
25-Sep-24,8.90,12.80,8.49,8.49,56065
24-Sep-24,3.36,6.68,3.36,6.40,9103
23-Sep-24,2.50,3.34,2.50,3.34,9286
20-Sep-24,0.99,1.69,0.99,1.67,16154
19-Sep-24,0.34,0.69,0.34,0.69,2240
18-Sep-24,0.37,0.37,0.34,0.34,1105
17-Sep-24,0.36,0.36,0.36,0.36,36
04-Oct-23,0.07,0.11,0.07,0.11,45
03-Oct-23,0.06,0.06,0.06,0.06,6
02-Oct-23,0.01,0.01,0.01,0.01,12
21-Sep-23,0.11,0.11,0.11,0.11,110
19-Sep-23,0.05,0.10,0.05,0.10,200
03-Mar-04,0.01,0.01,0.01,0.01,2
20-Feb-04,0.01,0.01,0.01,0.01,92
19-Feb-04,0.01,0.01,0.01,0.01,10
*exoneração de responsabilidade e termos de uso