Cotação atual, histórico e gráfico do papel: CEAB3

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 CEAB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-2,44%	-0,20	8,00	7,87	7,79	8,10	20M	7.507
17/09/2021	-4,87%	-0,42	8,20	8,60	8,20	8,62	19M	7.138
16/09/2021	-1,26%	-0,11	8,62	8,66	8,51	8,73	14M	4.341
15/09/2021	-2,24%	-0,20	8,73	8,91	8,60	8,94	14M	5.985
14/09/2021	-0,89%	-0,08	8,93	9,19	8,88	9,19	18M	6.585
13/09/2021	3,09%	0,27	9,01	8,89	8,77	9,20	13M	5.773
10/09/2021	0,69%	0,06	8,74	8,90	8,65	9,05	16M	5.751
09/09/2021	1,05%	0,09	8,68	8,60	8,32	8,81	26M	11.211
08/09/2021	-5,81%	-0,53	8,59	9,09	8,45	9,09	28M	7.665
06/09/2021	4,23%	0,37	9,12	8,73	8,63	9,16	12M	4.042
03/09/2021	1,51%	0,13	8,75	8,69	8,53	8,78	19M	5.616

02/09/2021	-1,93%	-0,17	8,62	8,81	8,61	8,83	22M	6.736
01/09/2021	-1,12%	-0,10	8,79	8,95	8,70	9,02	19M	8.158
31/08/2021	-2,41%	-0,22	8,89	9,12	8,81	9,25	24M	9.296
30/08/2021	-3,80%	-0,36	9,11	9,42	9,11	9,43	20M	5.807
27/08/2021	2,27%	0,21	9,47	9,37	9,22	9,60	24M	6.708
26/08/2021	-5,22%	-0,51	9,26	9,74	9,22	9,92	27M	5.989
25/08/2021	-2,79%	-0,28	9,77	10,01	9,54	10,17	35M	11.074
24/08/2021	11,42%	1,03	10,05	9,16	9,04	10,07	131M	19.694
23/08/2021	-4,14%	-0,39	9,02	9,48	9,02	9,53	23M	6.780
20/08/2021	0,75%	0,07	9,41	9,29	9,18	9,48	16M	5.322
19/08/2021	0,00%	0,00	9,34	9,10	9,02	9,53	21M	8.441
18/08/2021	2,86%	0,26	9,34	9,08	8,97	9,64	44M	12.868
17/08/2021	-10,72%	-1,09	9,08	10,13	9,06	10,14	62M	16.412
16/08/2021	-5,04%	-0,54	10,17	10,65	10,14	10,65	29M	9.408
13/08/2021	-0,93%	-0,10	10,71	10,81	10,57	10,92	15M	4.359
12/08/2021	0,19%	0,02	10,81	10,79	10,58	10,97	19M	6.701
11/08/2021	-5,27%	-0,60	10,79	11,47	10,63	11,47	50M	9.260
10/08/2021	0,18%	0,02	11,39	11,43	11,31	11,62	15M	5.021
09/08/2021	-1,13%	-0,13	11,37	11,45	11,27	11,58	17M	5.319
06/08/2021	-0,26%	-0,03	11,50	11,55	11,43	11,62	11M	4.140
05/08/2021	-1,03%	-0,12	11,53	11,74	11,36	11,76	26M	3.873
04/08/2021	-0,85%	-0,10	11,65	11,70	11,47	11,74	18M	7.074
03/08/2021	-1,26%	-0,15	11,75	11,87	11,51	11,90	21M	8.417
02/08/2021	0,42%	0,05	11,90	11,96	11,85	12,22	23M	5.584
30/07/2021	-3,50%	-0,43	11,85	12,22	11,78	12,22	31M	4.682
29/07/2021	-0,65%	-0,08	12,28	12,40	12,17	12,40	9M	2.704
28/07/2021	-0,96%	-0,12	12,36	12,55	12,10	12,62	20M	4.505
27/07/2021	-0,16%	-0,02	12,48	12,43	12,21	12,67	21M	5.655
26/07/2021	-1,96%	-0,25	12,50	12,83	12,32	12,89	16M	3.168
23/07/2021	0,55%	0,07	12,75	12,68	12,48	12,78	19M	4.618
22/07/2021	1,20%	0,15	12,68	12,40	12,40	12,88	36M	9.081
21/07/2021	0,00%	0,00	12,53	12,59	12,25	12,73	26M	6.770
20/07/2021	-1,10%	-0,14	12,53	12,63	12,41	12,75	22M	3.456
19/07/2021	-1,40%	-0,18	12,67	12,73	12,50	12,80	16M	4.574
16/07/2021	-2,36%	-0,31	12,85	13,33	12,81	13,39	37M	10.255
15/07/2021	-2,16%	-0,29	13,16	13,41	13,15	13,59	23M	5.783
14/07/2021	0,22%	0,03	13,45	13,50	13,39	13,76	35M	5.644
13/07/2021	-0,52%	-0,07	13,42	13,45	13,31	13,71	27M	7.295
12/07/2021	-0,74%	-0,10	13,49	13,64	13,40	13,69	25M	7.742
08/07/2021	-1,02%	-0,14	13,59	13,44	13,28	13,72	15M	3.000
07/07/2021	0,59%	0,08	13,73	13,66	13,46	13,80	16M	4.864
06/07/2021	-1,52%	-0,21	13,65	13,85	13,29	13,85	27M	6.496
05/07/2021	-1,00%	-0,14	13,86	13,86	13,62	13,95	25M	7.847
02/07/2021	0,29%	0,04	14,00	14,05	13,94	14,32	16M	5.065
01/07/2021	-2,79%	-0,40	13,96	14,40	13,96	14,57	23M	7.820
30/06/2021	0,07%	0,01	14,36	14,20	13,96	14,49	26M	8.198
29/06/2021	-1,37%	-0,20	14,35	14,47	14,07	14,51	14M	3.409
28/06/2021	-0,75%	-0,11	14,55	14,50	14,18	14,82	17M	4.535
25/06/2021	-0,41%	-0,06	14,66	14,77	14,00	14,80	21M	4.962
24/06/2021	0,89%	0,13	14,72	14,62	14,50	14,87	19M	3.973
23/06/2021	-1,22%	-0,18	14,59	14,82	14,34	14,88	22M	5.224
22/06/2021	-3,53%	-0,54	14,77	15,22	14,64	15,26	30M	7.249
21/06/2021	2,13%	0,32	15,31	15,27	15,13	15,58	35M	9.295
18/06/2021	2,11%	0,31	14,99	14,62	14,56	15,01	27M	6.478
17/06/2021	0,55%	0,08	14,68	14,69	14,41	14,80	19M	5.335
16/06/2021	-0,61%	-0,09	14,60	14,99	14,45	15,01	20M	5.360
15/06/2021	-0,27%	-0,04	14,69	14,69	14,53	15,02	23M	5.497
14/06/2021	1,52%	0,22	14,73	14,53	14,51	14,90	17M	5.190
11/06/2021	-2,36%	-0,35	14,51	14,94	14,27	14,94	14M	3.901
10/06/2021	0,61%	0,09	14,86	14,80	14,54	15,03	16M	5.389
09/06/2021	-1,27%	-0,19	14,77	15,04	14,60	15,10	18M	5.482
08/06/2021	3,60%	0,52	14,96	14,48	14,48	15,06	22M	5.559
07/06/2021	-0,89%	-0,13	14,44	14,77	14,31	14,77	19M	4.868
04/06/2021	1,96%	0,28	14,57	14,31	14,06	14,70	25M	7.034
02/06/2021	1,56%	0,22	14,29	14,10	13,93	14,40	31M	7.769
01/06/2021	0,14%	0,02	14,07	14,12	13,99	14,41	28M	7.168
31/05/2021	1,15%	0,16	14,05	13,85	13,77	14,17	13M	2.909
28/05/2021	0,29%	0,04	13,89	13,90	13,77	14,33	21M	4.997
27/05/2021	0,14%	0,02	13,85	13,81	13,72	13,96	17M	2.589
26/05/2021	1,10%	0,15	13,83	13,68	13,66	13,98	14M	3.282
25/05/2021	-0,65%	-0,09	13,68	13,77	13,53	13,91	17M	4.351
24/05/2021	0,22%	0,03	13,77	13,79	13,62	13,79	13M	3.201
21/05/2021	0,00%	0,00	13,74	13,67	13,56	13,96	20M	6.352
20/05/2021	4,81%	0,63	13,74	13,15	12,94	13,74	30M	4.949
19/05/2021	-2,02%	-0,27	13,11	13,20	12,87	13,45	21M	5.335
18/05/2021	-0,74%	-0,10	13,38	13,48	13,29	13,74	20M	5.449
17/05/2021	4,90%	0,63	13,48	12,83	12,71	13,49	29M	6.660
14/05/2021	5,50%	0,67	12,85	12,24	12,21	13,14	48M	11.750
13/05/2021	-0,16%	-0,02	12,18	12,15	12,11	12,47	20M	6.442
12/05/2021	-2,17%	-0,27	12,20	12,40	12,06	12,48	18M	2.769
11/05/2021	-2,43%	-0,31	12,47	12,63	12,20	12,66	19M	3.666
10/05/2021	2,49%	0,31	12,78	12,57	12,28	12,84	27M	6.874
07/05/2021	1,63%	0,20	12,47	12,29	12,21	12,53	11M	2.279
06/05/2021	-0,89%	-0,11	12,27	12,40	12,08	12,40	17M	5.966
05/05/2021	1,48%	0,18	12,38	12,30	12,15	12,49	12M	3.120
04/05/2021	-1,29%	-0,16	12,20	12,35	12,04	12,46	18M	5.656
03/05/2021	0,41%	0,05	12,36	12,36	12,13	12,54	18M	4.176
30/04/2021	-1,20%	-0,15	12,31	12,42	12,02	12,53	21M	5.621
29/04/2021	1,96%	0,24	12,46	12,24	12,09	12,65	20M	7.478
28/04/2021	0,16%	0,02	12,22	12,33	11,92	12,33	20M	5.252
27/04/2021	-2,56%	-0,32	12,20	12,54	12,13	12,63	17M	4.601
26/04/2021	4,07%	0,49	12,52	12,11	12,10	13,15	68M	14.550
23/04/2021	0,42%	0,05	12,03	12,16	11,68	12,20	46M	9.238
22/04/2021	-0,17%	-0,02	11,98	12,29	11,91	12,45	59M	15.699
20/04/2021	-10,11%	-1,35	12,00	13,43	11,91	13,55	88M	13.267
19/04/2021	-2,41%	-0,33	13,35	13,82	13,21	14,03	46M	11.471
16/04/2021	8,23%	1,04	13,68	12,67	12,52	14,88	204M	26.562
15/04/2021	3,27%	0,40	12,64	12,27	12,13	12,85	46M	10.758
14/04/2021	3,47%	0,41	12,24	11,83	11,83	12,31	23M	5.090
13/04/2021	-1,25%	-0,15	11,83	11,99	11,83	12,20	13M	2.886
12/04/2021	1,27%	0,15	11,98	11,86	11,67	11,98	16M	4.486
09/04/2021	0,25%	0,03	11,83	11,76	11,57	11,85	14M	3.590
08/04/2021	-2,24%	-0,27	11,80	12,14	11,80	12,26	16M	3.830
07/04/2021	-1,95%	-0,24	12,07	12,26	11,96	12,33	11M	3.034
06/04/2021	2,93%	0,35	12,31	11,87	11,86	12,44	24M	5.456
05/04/2021	2,66%	0,31	11,96	11,73	11,69	12,09	17M	5.608
01/04/2021	-1,10%	-0,13	11,65	11,80	11,62	11,88	21M	2.697
31/03/2021	2,17%	0,25	11,78	11,52	11,34	11,80	21M	4.988
30/03/2021	7,26%	0,78	11,53	10,75	10,69	11,60	29M	7.237
29/03/2021	-2,27%	-0,25	10,75	10,96	10,62	10,98	13M	4.002
26/03/2021	-3,93%	-0,45	11,00	11,44	10,81	11,44	40M	13.966
25/03/2021	1,06%	0,12	11,45	11,31	10,89	11,52	21M	5.946
24/03/2021	-1,65%	-0,19	11,33	11,53	11,14	11,57	35M	9.645
23/03/2021	5,11%	0,56	11,52	10,88	10,77	11,60	58M	8.874
22/03/2021	0,74%	0,08	10,96	10,82	10,77	11,20	14M	5.266
19/03/2021	2,16%	0,23	10,88	10,72	10,56	11,02	17M	7.007
18/03/2021	-4,31%	-0,48	10,65	11,12	10,51	11,12	10M	3.561
17/03/2021	4,41%	0,47	11,13	10,60	10,49	11,19	16M	6.184
16/03/2021	-4,65%	-0,52	10,66	11,25	10,62	11,29	16M	4.916
15/03/2021	2,19%	0,24	11,18	10,94	10,82	11,37	16M	5.712
12/03/2021	-0,73%	-0,08	10,94	11,00	10,72	11,19	29M	12.841
11/03/2021	7,62%	0,78	11,02	10,26	10,17	11,18	31M	9.387
10/03/2021	-	-	10,24	10,17	9,78	10,31	27M	7.655

Date,Open,High,Low,Close,Volume
20-Sep-21,7.87,8.10,7.79,8.00,19625225
17-Sep-21,8.60,8.62,8.20,8.20,19321663
16-Sep-21,8.66,8.73,8.51,8.62,14209719
15-Sep-21,8.91,8.94,8.60,8.73,13829326
14-Sep-21,9.19,9.19,8.88,8.93,17815568
13-Sep-21,8.89,9.20,8.77,9.01,13254113
10-Sep-21,8.90,9.05,8.65,8.74,16459452
09-Sep-21,8.60,8.81,8.32,8.68,25953584
08-Sep-21,9.09,9.09,8.45,8.59,28338086
06-Sep-21,8.73,9.16,8.63,9.12,12462410
03-Sep-21,8.69,8.78,8.53,8.75,19368819
02-Sep-21,8.81,8.83,8.61,8.62,21760134
01-Sep-21,8.95,9.02,8.70,8.79,19252990
31-Aug-21,9.12,9.25,8.81,8.89,24366102
30-Aug-21,9.42,9.43,9.11,9.11,20003689
27-Aug-21,9.37,9.60,9.22,9.47,23811407
26-Aug-21,9.74,9.92,9.22,9.26,26580642
25-Aug-21,10.01,10.17,9.54,9.77,34596653
24-Aug-21,9.16,10.07,9.04,10.05,130619342
23-Aug-21,9.48,9.53,9.02,9.02,23460586
20-Aug-21,9.29,9.48,9.18,9.41,15556602
19-Aug-21,9.10,9.53,9.02,9.34,21474038
18-Aug-21,9.08,9.64,8.97,9.34,44186730
17-Aug-21,10.13,10.14,9.06,9.08,61615168
16-Aug-21,10.65,10.65,10.14,10.17,28638283
13-Aug-21,10.81,10.92,10.57,10.71,14533434
12-Aug-21,10.79,10.97,10.58,10.81,19421573
11-Aug-21,11.47,11.47,10.63,10.79,50422180
10-Aug-21,11.43,11.62,11.31,11.39,14924902
09-Aug-21,11.45,11.58,11.27,11.37,16907243
06-Aug-21,11.55,11.62,11.43,11.50,10868202
05-Aug-21,11.74,11.76,11.36,11.53,25504702
04-Aug-21,11.70,11.74,11.47,11.65,17538256
03-Aug-21,11.87,11.90,11.51,11.75,21287703
02-Aug-21,11.96,12.22,11.85,11.90,23431004
30-Jul-21,12.22,12.22,11.78,11.85,30532065
29-Jul-21,12.40,12.40,12.17,12.28,9127699
28-Jul-21,12.55,12.62,12.10,12.36,19570029
27-Jul-21,12.43,12.67,12.21,12.48,21471797
26-Jul-21,12.83,12.89,12.32,12.50,16413979
23-Jul-21,12.68,12.78,12.48,12.75,19189749
22-Jul-21,12.40,12.88,12.40,12.68,35551089
21-Jul-21,12.59,12.73,12.25,12.53,26270635
20-Jul-21,12.63,12.75,12.41,12.53,21888008
19-Jul-21,12.73,12.80,12.50,12.67,16326660
16-Jul-21,13.33,13.39,12.81,12.85,37256223
15-Jul-21,13.41,13.59,13.15,13.16,23393871
14-Jul-21,13.50,13.76,13.39,13.45,35347492
13-Jul-21,13.45,13.71,13.31,13.42,27307435
12-Jul-21,13.64,13.69,13.40,13.49,24627327
08-Jul-21,13.44,13.72,13.28,13.59,14657470
07-Jul-21,13.66,13.80,13.46,13.73,16468166
06-Jul-21,13.85,13.85,13.29,13.65,27495726
05-Jul-21,13.86,13.95,13.62,13.86,24555373
02-Jul-21,14.05,14.32,13.94,14.00,15651816
01-Jul-21,14.40,14.57,13.96,13.96,22863841
30-Jun-21,14.20,14.49,13.96,14.36,26207149
29-Jun-21,14.47,14.51,14.07,14.35,13818763
28-Jun-21,14.50,14.82,14.18,14.55,17301673
25-Jun-21,14.77,14.80,14.00,14.66,21256194
24-Jun-21,14.62,14.87,14.50,14.72,18777519
23-Jun-21,14.82,14.88,14.34,14.59,21543349
22-Jun-21,15.22,15.26,14.64,14.77,30495184
21-Jun-21,15.27,15.58,15.13,15.31,34891443
18-Jun-21,14.62,15.01,14.56,14.99,27057381
17-Jun-21,14.69,14.80,14.41,14.68,18779172
16-Jun-21,14.99,15.01,14.45,14.60,20247819
15-Jun-21,14.69,15.02,14.53,14.69,22841754
14-Jun-21,14.53,14.90,14.51,14.73,16503918
11-Jun-21,14.94,14.94,14.27,14.51,14309248
10-Jun-21,14.80,15.03,14.54,14.86,16207007
09-Jun-21,15.04,15.10,14.60,14.77,18478180
08-Jun-21,14.48,15.06,14.48,14.96,22205527
07-Jun-21,14.77,14.77,14.31,14.44,18806281
04-Jun-21,14.31,14.70,14.06,14.57,24791804
02-Jun-21,14.10,14.40,13.93,14.29,30544934
01-Jun-21,14.12,14.41,13.99,14.07,27517905
31-May-21,13.85,14.17,13.77,14.05,12740837
28-May-21,13.90,14.33,13.77,13.89,20825708
27-May-21,13.81,13.96,13.72,13.85,17392022
26-May-21,13.68,13.98,13.66,13.83,14169985
25-May-21,13.77,13.91,13.53,13.68,17170298
24-May-21,13.79,13.79,13.62,13.77,12718169
21-May-21,13.67,13.96,13.56,13.74,20127267
20-May-21,13.15,13.74,12.94,13.74,29783962
19-May-21,13.20,13.45,12.87,13.11,21401923
18-May-21,13.48,13.74,13.29,13.38,19509435
17-May-21,12.83,13.49,12.71,13.48,29378752
14-May-21,12.24,13.14,12.21,12.85,48003259
13-May-21,12.15,12.47,12.11,12.18,20058335
12-May-21,12.40,12.48,12.06,12.20,17633288
11-May-21,12.63,12.66,12.20,12.47,19483134
10-May-21,12.57,12.84,12.28,12.78,26683628
07-May-21,12.29,12.53,12.21,12.47,10631819
06-May-21,12.40,12.40,12.08,12.27,16511250
05-May-21,12.30,12.49,12.15,12.38,11575062
04-May-21,12.35,12.46,12.04,12.20,17635559
03-May-21,12.36,12.54,12.13,12.36,18149036
30-Apr-21,12.42,12.53,12.02,12.31,20844076
29-Apr-21,12.24,12.65,12.09,12.46,20088250
28-Apr-21,12.33,12.33,11.92,12.22,19751805
27-Apr-21,12.54,12.63,12.13,12.20,17011270
26-Apr-21,12.11,13.15,12.10,12.52,67852477
23-Apr-21,12.16,12.20,11.68,12.03,45611948
22-Apr-21,12.29,12.45,11.91,11.98,58532873
20-Apr-21,13.43,13.55,11.91,12.00,88107333
19-Apr-21,13.82,14.03,13.21,13.35,46419763
16-Apr-21,12.67,14.88,12.52,13.68,204090209
15-Apr-21,12.27,12.85,12.13,12.64,45538889
14-Apr-21,11.83,12.31,11.83,12.24,22569036
13-Apr-21,11.99,12.20,11.83,11.83,13265123
12-Apr-21,11.86,11.98,11.67,11.98,15865750
09-Apr-21,11.76,11.85,11.57,11.83,14089173
08-Apr-21,12.14,12.26,11.80,11.80,16435905
07-Apr-21,12.26,12.33,11.96,12.07,11401883
06-Apr-21,11.87,12.44,11.86,12.31,23785921
05-Apr-21,11.73,12.09,11.69,11.96,16617269
01-Apr-21,11.80,11.88,11.62,11.65,20556700
31-Mar-21,11.52,11.80,11.34,11.78,20770433
30-Mar-21,10.75,11.60,10.69,11.53,29322938
29-Mar-21,10.96,10.98,10.62,10.75,13232525
26-Mar-21,11.44,11.44,10.81,11.00,40058690
25-Mar-21,11.31,11.52,10.89,11.45,21292761
24-Mar-21,11.53,11.57,11.14,11.33,35291183
23-Mar-21,10.88,11.60,10.77,11.52,57949670
22-Mar-21,10.82,11.20,10.77,10.96,13786443
19-Mar-21,10.72,11.02,10.56,10.88,17498940
18-Mar-21,11.12,11.12,10.51,10.65,9701867
17-Mar-21,10.60,11.19,10.49,11.13,16080252
16-Mar-21,11.25,11.29,10.62,10.66,15988706
15-Mar-21,10.94,11.37,10.82,11.18,16104489
12-Mar-21,11.00,11.19,10.72,10.94,29277633
11-Mar-21,10.26,11.18,10.17,11.02,31480877
10-Mar-21,10.17,10.31,9.78,10.24,26657041

*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: CEAB3

cotações, gráficos e mais...