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
14/03/2025	6,20%	0,63	10,79	10,26	10,22	10,79	40M	13.069
13/03/2025	-2,59%	-0,27	10,16	10,34	10,03	10,39	34M	8.201
12/03/2025	0,68%	0,07	10,43	10,34	10,23	10,60	37M	10.478
11/03/2025	-0,58%	-0,06	10,36	10,45	9,89	10,48	66M	17.194
10/03/2025	-0,95%	-0,10	10,42	10,34	10,29	10,77	38M	11.992
07/03/2025	9,13%	0,88	10,52	9,92	9,80	10,57	68M	16.457
06/03/2025	-0,21%	-0,02	9,64	9,74	9,61	10,23	53M	17.684

05/03/2025	-2,13%	-0,21	9,66	9,98	9,53	9,98	30M	8.925
28/02/2025	0,10%	0,01	9,87	9,72	9,72	10,46	94M	14.002
27/02/2025	10,17%	0,91	9,86	9,41	9,10	10,24	112M	22.206
26/02/2025	-2,40%	-0,22	8,95	9,29	8,95	9,34	34M	11.017
25/02/2025	-0,22%	-0,02	9,17	9,20	9,10	9,36	22M	6.796
24/02/2025	-6,13%	-0,60	9,19	9,85	9,14	9,90	25M	6.080
21/02/2025	-2,10%	-0,21	9,79	9,92	9,54	10,02	45M	9.854
20/02/2025	-0,50%	-0,05	10,00	10,11	9,92	10,22	31M	6.929
19/02/2025	-2,80%	-0,29	10,05	10,20	10,02	10,26	28M	6.382
18/02/2025	-2,82%	-0,30	10,34	10,62	10,16	10,68	37M	9.182
17/02/2025	3,30%	0,34	10,64	10,30	10,30	10,78	27M	7.923
14/02/2025	9,23%	0,87	10,30	9,64	9,61	10,38	50M	11.454
13/02/2025	0,64%	0,06	9,43	9,39	9,27	9,51	21M	5.066
12/02/2025	-5,07%	-0,50	9,37	9,71	9,34	9,75	26M	7.395
11/02/2025	0,92%	0,09	9,87	9,72	9,68	10,02	22M	4.754
10/02/2025	1,35%	0,13	9,78	9,72	9,71	10,07	18M	3.915
07/02/2025	-0,52%	-0,05	9,65	9,97	9,59	10,03	44M	7.702
06/02/2025	2,43%	0,23	9,70	9,40	9,40	9,77	22M	7.574
05/02/2025	-1,15%	-0,11	9,47	9,70	9,29	9,70	19M	5.318
04/02/2025	-1,74%	-0,17	9,58	9,77	9,32	9,81	33M	7.803
03/02/2025	-0,41%	-0,04	9,75	9,69	9,64	9,96	20M	6.725
31/01/2025	-0,61%	-0,06	9,79	9,77	9,73	9,99	32M	10.378
30/01/2025	6,49%	0,60	9,85	9,29	9,25	10,00	67M	11.582
29/01/2025	-2,63%	-0,25	9,25	9,63	9,23	9,63	44M	7.565
28/01/2025	2,04%	0,19	9,50	9,25	9,20	9,69	34M	8.736
27/01/2025	5,92%	0,52	9,31	8,70	8,69	9,39	43M	12.213
24/01/2025	1,97%	0,17	8,79	8,50	8,50	8,97	39M	15.411
23/01/2025	-0,23%	-0,02	8,62	8,70	8,36	8,72	43M	14.036
22/01/2025	4,60%	0,38	8,64	8,35	8,34	8,72	38M	14.771
21/01/2025	1,47%	0,12	8,26	8,09	8,01	8,27	29M	7.883
20/01/2025	1,88%	0,15	8,14	7,93	7,89	8,22	13M	4.453
17/01/2025	2,44%	0,19	7,99	7,90	7,76	8,04	34M	9.483
16/01/2025	-6,70%	-0,56	7,80	8,32	7,78	8,32	46M	14.797
15/01/2025	4,63%	0,37	8,36	8,08	8,01	8,36	45M	15.449
14/01/2025	2,70%	0,21	7,99	7,97	7,83	8,13	54M	12.706
13/01/2025	0,78%	0,06	7,78	7,76	7,49	7,86	26M	10.119
10/01/2025	0,26%	0,02	7,72	7,74	7,63	7,89	41M	15.484
09/01/2025	0,00%	0,00	7,70	7,67	7,60	7,79	21M	7.299
08/01/2025	-4,47%	-0,36	7,70	7,95	7,64	8,10	45M	11.810
07/01/2025	3,47%	0,27	8,06	7,93	7,87	8,23	48M	12.843
06/01/2025	4,70%	0,35	7,79	7,62	7,53	7,79	39M	13.861
03/01/2025	-0,40%	-0,03	7,44	7,47	7,38	7,59	38M	10.912
02/01/2025	-7,20%	-0,58	7,47	7,91	7,32	7,94	54M	15.935
30/12/2024	-4,96%	-0,42	8,05	8,52	7,98	8,58	44M	11.119
27/12/2024	-3,75%	-0,33	8,47	8,90	8,26	8,93	42M	12.082
26/12/2024	-4,03%	-0,37	8,80	9,23	8,80	9,31	33M	7.440
23/12/2024	-5,95%	-0,58	9,17	9,65	9,17	9,73	25M	4.918
20/12/2024	1,14%	0,11	9,75	9,60	9,37	9,97	50M	11.186
19/12/2024	2,01%	0,19	9,64	9,50	9,18	9,64	71M	12.629
18/12/2024	-5,69%	-0,57	9,45	9,90	9,25	10,03	44M	13.771
17/12/2024	1,52%	0,15	10,02	10,00	9,62	10,15	61M	17.272
16/12/2024	-0,40%	-0,04	9,87	9,92	9,72	10,06	27M	7.990
13/12/2024	-3,32%	-0,34	9,91	10,26	9,84	10,50	45M	11.135
12/12/2024	-5,96%	-0,65	10,25	10,85	10,07	10,86	39M	9.113
11/12/2024	1,30%	0,14	10,90	10,85	10,59	11,25	49M	9.176
10/12/2024	5,59%	0,57	10,76	10,36	10,32	10,79	40M	9.902
09/12/2024	1,29%	0,13	10,19	10,17	10,07	10,53	30M	8.500
06/12/2024	-1,95%	-0,20	10,06	10,29	9,97	10,49	51M	18.273
05/12/2024	0,39%	0,04	10,26	10,50	10,14	10,73	75M	12.435
04/12/2024	-1,83%	-0,19	10,22	10,39	10,08	10,61	57M	14.206
03/12/2024	0,77%	0,08	10,41	10,35	10,09	10,62	47M	15.433
02/12/2024	-2,27%	-0,24	10,33	10,58	10,15	10,66	41M	10.267
29/11/2024	1,83%	0,19	10,57	10,40	9,82	10,58	152M	31.983
28/11/2024	-13,07%	-1,56	10,38	11,85	10,12	11,91	121M	19.908
27/11/2024	-5,46%	-0,69	11,94	12,66	11,83	12,83	69M	15.662
26/11/2024	0,48%	0,06	12,63	12,69	12,34	12,73	91M	14.408
25/11/2024	0,96%	0,12	12,57	12,45	12,39	12,76	43M	7.551
22/11/2024	1,55%	0,19	12,45	12,35	11,95	12,61	69M	9.794
21/11/2024	-1,05%	-0,13	12,26	12,33	11,94	12,36	40M	12.043
19/11/2024	3,34%	0,40	12,39	12,01	11,91	12,51	89M	19.072
18/11/2024	3,81%	0,44	11,99	11,70	11,47	12,06	100M	21.059
14/11/2024	-11,97%	-1,57	11,55	11,52	11,35	12,00	732M	27.053
13/11/2024	1,39%	0,18	13,12	13,04	12,90	13,30	36M	9.847
12/11/2024	-3,86%	-0,52	12,94	13,40	12,85	13,50	21M	5.449
11/11/2024	5,49%	0,70	13,46	12,76	12,70	13,61	57M	11.266
08/11/2024	1,27%	0,16	12,76	12,50	12,35	12,88	40M	11.297
07/11/2024	-8,76%	-1,21	12,60	13,89	12,51	14,10	101M	16.074
06/11/2024	2,30%	0,31	13,81	13,22	13,09	13,83	30M	7.382
05/11/2024	0,52%	0,07	13,50	13,40	13,23	13,82	40M	7.803
04/11/2024	5,58%	0,71	13,43	13,00	12,90	13,53	54M	10.119
01/11/2024	-2,38%	-0,31	12,72	13,20	12,69	13,20	26M	6.175
31/10/2024	-1,29%	-0,17	13,03	13,15	12,82	13,41	41M	9.344
30/10/2024	5,94%	0,74	13,20	12,35	12,35	13,48	74M	16.819
29/10/2024	-0,48%	-0,06	12,46	12,52	12,28	12,68	25M	6.385
28/10/2024	-3,02%	-0,39	12,52	12,94	12,48	13,14	51M	10.120
25/10/2024	7,85%	0,94	12,91	12,21	12,21	13,20	91M	15.696
24/10/2024	5,18%	0,59	11,97	11,35	11,21	12,00	33M	10.306
23/10/2024	-2,07%	-0,24	11,38	11,50	11,27	11,58	26M	8.957
22/10/2024	-2,76%	-0,33	11,62	11,85	11,59	12,01	28M	8.077
21/10/2024	-1,57%	-0,19	11,95	12,08	11,89	12,29	29M	7.424
18/10/2024	-0,90%	-0,11	12,14	12,35	11,97	12,37	33M	8.308
17/10/2024	-0,89%	-0,11	12,25	12,26	11,94	12,50	45M	9.847
16/10/2024	6,09%	0,71	12,36	11,64	11,59	12,49	53M	11.321
15/10/2024	0,00%	0,00	11,65	11,72	11,49	11,98	55M	12.926
14/10/2024	5,72%	0,63	11,65	11,19	10,89	11,85	67M	14.031
11/10/2024	7,20%	0,74	11,02	10,29	10,29	11,31	71M	10.266
10/10/2024	4,37%	0,43	10,28	9,89	9,76	10,30	21M	5.859
09/10/2024	1,13%	0,11	9,85	9,64	9,64	9,89	15M	4.259
08/10/2024	1,25%	0,12	9,74	9,59	9,45	9,78	18M	4.634
07/10/2024	-3,32%	-0,33	9,62	10,11	9,60	10,26	19M	4.964
04/10/2024	-0,90%	-0,09	9,95	10,00	9,86	10,10	13M	2.731
03/10/2024	-3,55%	-0,37	10,04	10,25	9,91	10,31	24M	7.755
02/10/2024	1,07%	0,11	10,41	10,46	10,32	10,92	33M	7.803
01/10/2024	-1,90%	-0,20	10,30	10,45	10,28	10,78	26M	7.298
30/09/2024	0,38%	0,04	10,50	10,46	10,16	10,56	14M	4.468
27/09/2024	0,38%	0,04	10,46	10,40	10,31	10,64	14M	4.557
26/09/2024	1,46%	0,15	10,42	10,31	10,31	10,68	17M	2.919
25/09/2024	-0,77%	-0,08	10,27	10,48	10,12	10,52	12M	3.166
24/09/2024	1,87%	0,19	10,35	10,38	10,13	10,49	17M	3.994
23/09/2024	-1,74%	-0,18	10,16	10,22	10,10	10,37	10M	3.407
20/09/2024	-3,81%	-0,41	10,34	10,75	10,27	10,84	23M	5.644
19/09/2024	-0,37%	-0,04	10,75	10,91	10,69	11,08	34M	5.587
18/09/2024	0,94%	0,10	10,79	10,58	10,48	11,20	27M	4.440
17/09/2024	-1,38%	-0,15	10,69	10,80	10,57	10,91	20M	4.618
16/09/2024	2,85%	0,30	10,84	10,59	10,44	11,10	30M	7.679
13/09/2024	5,93%	0,59	10,54	10,04	10,04	10,62	26M	4.232
12/09/2024	-0,60%	-0,06	9,95	10,01	9,77	10,05	11M	2.497
11/09/2024	-0,30%	-0,03	10,01	10,03	9,96	10,20	13M	2.650
10/09/2024	1,01%	0,10	10,04	9,92	9,80	10,14	12M	3.458
09/09/2024	-2,74%	-0,28	9,94	10,22	9,83	10,39	17M	3.477
06/09/2024	-0,78%	-0,08	10,22	10,35	10,12	10,59	29M	8.610
05/09/2024	1,58%	0,16	10,30	10,03	10,03	10,31	15M	3.535
04/09/2024	1,81%	0,18	10,14	10,05	10,02	10,33	21M	3.978
03/09/2024	2,15%	0,21	9,96	9,82	9,79	10,26	33M	7.079
02/09/2024	-4,13%	-0,42	9,75	9,95	9,73	10,09	21M	4.988
30/08/2024	0,00%	0,00	10,17	10,07	9,84	10,33	24M	4.844
29/08/2024	-	-	10,17	10,34	10,13	10,35	16M	5.005

Date,Open,High,Low,Close,Volume
14-Mar-25,10.26,10.79,10.22,10.79,40403364
13-Mar-25,10.34,10.39,10.03,10.16,33737717
12-Mar-25,10.34,10.60,10.23,10.43,36608012
11-Mar-25,10.45,10.48,9.89,10.36,66183010
10-Mar-25,10.34,10.77,10.29,10.42,37535994
07-Mar-25,9.92,10.57,9.80,10.52,68467568
06-Mar-25,9.74,10.23,9.61,9.64,52658288
05-Mar-25,9.98,9.98,9.53,9.66,30241366
28-Feb-25,9.72,10.46,9.72,9.87,93897410
27-Feb-25,9.41,10.24,9.10,9.86,111759437
26-Feb-25,9.29,9.34,8.95,8.95,33819038
25-Feb-25,9.20,9.36,9.10,9.17,22188816
24-Feb-25,9.85,9.90,9.14,9.19,25333319
21-Feb-25,9.92,10.02,9.54,9.79,45398635
20-Feb-25,10.11,10.22,9.92,10.00,30736335
19-Feb-25,10.20,10.26,10.02,10.05,27783903
18-Feb-25,10.62,10.68,10.16,10.34,37390081
17-Feb-25,10.30,10.78,10.30,10.64,26581617
14-Feb-25,9.64,10.38,9.61,10.30,49671794
13-Feb-25,9.39,9.51,9.27,9.43,21426016
12-Feb-25,9.71,9.75,9.34,9.37,26250842
11-Feb-25,9.72,10.02,9.68,9.87,22434907
10-Feb-25,9.72,10.07,9.71,9.78,17630442
07-Feb-25,9.97,10.03,9.59,9.65,44323299
06-Feb-25,9.40,9.77,9.40,9.70,21836294
05-Feb-25,9.70,9.70,9.29,9.47,19050220
04-Feb-25,9.77,9.81,9.32,9.58,33211146
03-Feb-25,9.69,9.96,9.64,9.75,20489217
31-Jan-25,9.77,9.99,9.73,9.79,31803943
30-Jan-25,9.29,10.00,9.25,9.85,67339133
29-Jan-25,9.63,9.63,9.23,9.25,43869998
28-Jan-25,9.25,9.69,9.20,9.50,33787794
27-Jan-25,8.70,9.39,8.69,9.31,43127758
24-Jan-25,8.50,8.97,8.50,8.79,38688740
23-Jan-25,8.70,8.72,8.36,8.62,42672559
22-Jan-25,8.35,8.72,8.34,8.64,38165312
21-Jan-25,8.09,8.27,8.01,8.26,28505526
20-Jan-25,7.93,8.22,7.89,8.14,13229234
17-Jan-25,7.90,8.04,7.76,7.99,33964396
16-Jan-25,8.32,8.32,7.78,7.80,46248411
15-Jan-25,8.08,8.36,8.01,8.36,45001242
14-Jan-25,7.97,8.13,7.83,7.99,53676223
13-Jan-25,7.76,7.86,7.49,7.78,26426921
10-Jan-25,7.74,7.89,7.63,7.72,40747001
09-Jan-25,7.67,7.79,7.60,7.70,21383786
08-Jan-25,7.95,8.10,7.64,7.70,44794236
07-Jan-25,7.93,8.23,7.87,8.06,48263843
06-Jan-25,7.62,7.79,7.53,7.79,39012358
03-Jan-25,7.47,7.59,7.38,7.44,37708309
02-Jan-25,7.91,7.94,7.32,7.47,54495408
30-Dec-24,8.52,8.58,7.98,8.05,43554418
27-Dec-24,8.90,8.93,8.26,8.47,42254569
26-Dec-24,9.23,9.31,8.80,8.80,32522935
23-Dec-24,9.65,9.73,9.17,9.17,25252974
20-Dec-24,9.60,9.97,9.37,9.75,49607317
19-Dec-24,9.50,9.64,9.18,9.64,71259276
18-Dec-24,9.90,10.03,9.25,9.45,44478614
17-Dec-24,10.00,10.15,9.62,10.02,60814062
16-Dec-24,9.92,10.06,9.72,9.87,26843317
13-Dec-24,10.26,10.50,9.84,9.91,45391952
12-Dec-24,10.85,10.86,10.07,10.25,39309429
11-Dec-24,10.85,11.25,10.59,10.90,49469632
10-Dec-24,10.36,10.79,10.32,10.76,39512482
09-Dec-24,10.17,10.53,10.07,10.19,29748335
06-Dec-24,10.29,10.49,9.97,10.06,50555655
05-Dec-24,10.50,10.73,10.14,10.26,74951426
04-Dec-24,10.39,10.61,10.08,10.22,57485439
03-Dec-24,10.35,10.62,10.09,10.41,46982446
02-Dec-24,10.58,10.66,10.15,10.33,41498831
29-Nov-24,10.40,10.58,9.82,10.57,152450132
28-Nov-24,11.85,11.91,10.12,10.38,120552587
27-Nov-24,12.66,12.83,11.83,11.94,68649223
26-Nov-24,12.69,12.73,12.34,12.63,90862382
25-Nov-24,12.45,12.76,12.39,12.57,43345703
22-Nov-24,12.35,12.61,11.95,12.45,69372826
21-Nov-24,12.33,12.36,11.94,12.26,39642928
19-Nov-24,12.01,12.51,11.91,12.39,88719080
18-Nov-24,11.70,12.06,11.47,11.99,100488163
14-Nov-24,11.52,12.00,11.35,11.55,732245028
13-Nov-24,13.04,13.30,12.90,13.12,35705399
12-Nov-24,13.40,13.50,12.85,12.94,20896654
11-Nov-24,12.76,13.61,12.70,13.46,57006203
08-Nov-24,12.50,12.88,12.35,12.76,40138689
07-Nov-24,13.89,14.10,12.51,12.60,100816862
06-Nov-24,13.22,13.83,13.09,13.81,29680393
05-Nov-24,13.40,13.82,13.23,13.50,40327165
04-Nov-24,13.00,13.53,12.90,13.43,53731909
01-Nov-24,13.20,13.20,12.69,12.72,25701884
31-Oct-24,13.15,13.41,12.82,13.03,40784630
30-Oct-24,12.35,13.48,12.35,13.20,74161976
29-Oct-24,12.52,12.68,12.28,12.46,25409602
28-Oct-24,12.94,13.14,12.48,12.52,51480487
25-Oct-24,12.21,13.20,12.21,12.91,90574637
24-Oct-24,11.35,12.00,11.21,11.97,33069296
23-Oct-24,11.50,11.58,11.27,11.38,26242237
22-Oct-24,11.85,12.01,11.59,11.62,28354748
21-Oct-24,12.08,12.29,11.89,11.95,28801053
18-Oct-24,12.35,12.37,11.97,12.14,32504379
17-Oct-24,12.26,12.50,11.94,12.25,45137631
16-Oct-24,11.64,12.49,11.59,12.36,52551584
15-Oct-24,11.72,11.98,11.49,11.65,54777895
14-Oct-24,11.19,11.85,10.89,11.65,67426184
11-Oct-24,10.29,11.31,10.29,11.02,70825913
10-Oct-24,9.89,10.30,9.76,10.28,21420855
09-Oct-24,9.64,9.89,9.64,9.85,14767214
08-Oct-24,9.59,9.78,9.45,9.74,17743542
07-Oct-24,10.11,10.26,9.60,9.62,18680222
04-Oct-24,10.00,10.10,9.86,9.95,12556128
03-Oct-24,10.25,10.31,9.91,10.04,23502972
02-Oct-24,10.46,10.92,10.32,10.41,33072589
01-Oct-24,10.45,10.78,10.28,10.30,25576835
30-Sep-24,10.46,10.56,10.16,10.50,13635508
27-Sep-24,10.40,10.64,10.31,10.46,14442811
26-Sep-24,10.31,10.68,10.31,10.42,17215544
25-Sep-24,10.48,10.52,10.12,10.27,12344432
24-Sep-24,10.38,10.49,10.13,10.35,17023129
23-Sep-24,10.22,10.37,10.10,10.16,10005592
20-Sep-24,10.75,10.84,10.27,10.34,23278417
19-Sep-24,10.91,11.08,10.69,10.75,33959613
18-Sep-24,10.58,11.20,10.48,10.79,27308766
17-Sep-24,10.80,10.91,10.57,10.69,19611314
16-Sep-24,10.59,11.10,10.44,10.84,29800996
13-Sep-24,10.04,10.62,10.04,10.54,25572527
12-Sep-24,10.01,10.05,9.77,9.95,11199255
11-Sep-24,10.03,10.20,9.96,10.01,13477600
10-Sep-24,9.92,10.14,9.80,10.04,12162357
09-Sep-24,10.22,10.39,9.83,9.94,16548343
06-Sep-24,10.35,10.59,10.12,10.22,29357725
05-Sep-24,10.03,10.31,10.03,10.30,15343393
04-Sep-24,10.05,10.33,10.02,10.14,20550894
03-Sep-24,9.82,10.26,9.79,9.96,33361425
02-Sep-24,9.95,10.09,9.73,9.75,20667812
30-Aug-24,10.07,10.33,9.84,10.17,23988483
29-Aug-24,10.34,10.35,10.13,10.17,16076210

*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: CEAB3