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
17/08/2026	-2,00%	-0,16	7,84	7,97	7,81	8,08	51M	9.925
14/08/2026	-1,96%	-0,16	8,00	8,11	7,88	8,15	67M	14.036
13/08/2026	-2,63%	-0,22	8,16	8,39	8,10	8,53	64M	14.374
12/08/2026	-3,34%	-0,29	8,38	8,70	8,36	8,71	64M	18.301
11/08/2026	-2,69%	-0,24	8,67	8,90	8,58	9,10	57M	9.295
10/08/2026	-2,94%	-0,27	8,91	9,17	8,88	9,23	71M	12.427
07/08/2026	-2,75%	-0,26	9,18	9,48	8,88	9,51	120M	15.248
06/08/2026	1,07%	0,10	9,44	9,30	9,17	9,60	99M	17.137
05/08/2026	-3,91%	-0,38	9,34	9,85	8,98	9,93	186M	27.450
04/08/2026	-0,61%	-0,06	9,72	9,90	9,60	10,01	82M	15.335
03/08/2026	3,60%	0,34	9,78	9,57	9,47	9,80	70M	15.168
31/07/2026	0,11%	0,01	9,44	9,48	9,42	9,61	46M	9.202
30/07/2026	3,40%	0,31	9,43	9,21	9,20	9,49	66M	8.577
29/07/2026	-4,40%	-0,42	9,12	9,55	9,12	9,55	65M	12.679
28/07/2026	-0,63%	-0,06	9,54	9,91	9,48	10,03	55M	8.379
27/07/2026	3,56%	0,33	9,60	9,38	9,38	9,66	52M	10.359
24/07/2026	-1,80%	-0,17	9,27	9,36	9,24	9,46	39M	10.836
23/07/2026	-2,07%	-0,20	9,44	9,57	9,44	9,67	33M	7.618
22/07/2026	3,54%	0,33	9,64	9,35	9,29	9,70	55M	11.435
21/07/2026	-2,72%	-0,26	9,31	9,58	9,27	9,75	82M	12.753
20/07/2026	-1,85%	-0,18	9,57	9,78	9,55	9,89	45M	10.074
17/07/2026	-2,30%	-0,23	9,75	9,94	9,59	9,98	81M	16.996
16/07/2026	-3,48%	-0,36	9,98	10,30	9,85	10,31	80M	15.028
15/07/2026	-1,34%	-0,14	10,34	10,48	10,18	10,49	58M	15.053
14/07/2026	1,85%	0,19	10,48	10,37	10,13	10,53	42M	8.071
13/07/2026	-3,65%	-0,39	10,29	10,65	10,22	10,65	46M	6.099
10/07/2026	3,49%	0,36	10,68	10,76	10,58	10,95	58M	10.014
09/07/2026	1,88%	0,19	10,32	10,16	10,10	10,37	30M	6.302
08/07/2026	-0,88%	-0,09	10,13	10,14	9,98	10,17	53M	15.585
07/07/2026	-4,13%	-0,44	10,22	10,71	10,10	10,80	115M	16.723
06/07/2026	-3,00%	-0,33	10,66	10,94	10,63	10,94	56M	14.337
03/07/2026	1,38%	0,15	10,99	10,91	10,83	11,12	30M	5.959
02/07/2026	0,74%	0,08	10,84	10,87	10,80	11,24	72M	11.075
01/07/2026	0,09%	0,01	10,76	10,50	10,46	10,93	58M	8.150
30/06/2026	-2,45%	-0,27	10,75	10,88	10,55	10,96	81M	10.353
29/06/2026	0,00%	0,00	11,02	11,07	10,83	11,12	47M	7.467
26/06/2026	2,99%	0,32	11,02	10,71	10,54	11,17	65M	10.446
25/06/2026	0,19%	0,02	10,70	10,80	10,42	10,87	77M	13.704
24/06/2026	8,87%	0,87	10,68	9,74	9,71	10,68	140M	15.889
23/06/2026	0,20%	0,02	9,81	9,69	9,56	9,88	62M	9.497
22/06/2026	-1,21%	-0,12	9,79	9,94	9,79	10,25	67M	14.590
19/06/2026	2,06%	0,20	9,91	9,70	9,54	9,97	77M	10.332
18/06/2026	-3,77%	-0,38	9,71	10,15	9,71	10,32	112M	15.401
17/06/2026	-2,13%	-0,22	10,09	10,41	10,02	10,50	69M	11.912
16/06/2026	-4,54%	-0,49	10,31	10,69	10,21	10,74	109M	16.547
15/06/2026	-1,46%	-0,16	10,80	11,30	10,61	11,48	110M	17.439
12/06/2026	-2,32%	-0,26	10,96	11,00	10,81	11,29	82M	13.903
11/06/2026	2,37%	0,26	11,22	10,98	10,61	11,27	94M	16.515
10/06/2026	-2,06%	-0,23	10,96	11,10	10,72	11,14	76M	10.721
09/06/2026	-0,36%	-0,04	11,19	11,39	11,10	11,63	55M	10.814
08/06/2026	-1,23%	-0,14	11,23	11,32	11,05	11,39	71M	13.075
05/06/2026	3,84%	0,42	11,37	10,82	10,80	11,52	118M	14.254
03/06/2026	-4,45%	-0,51	10,95	11,18	10,72	11,19	93M	15.197
02/06/2026	1,15%	0,13	11,46	11,40	11,30	11,59	38M	7.915
01/06/2026	-2,16%	-0,25	11,33	11,70	11,30	11,77	53M	14.110
29/05/2026	1,22%	0,14	11,58	11,45	11,20	11,58	65M	8.877
28/05/2026	0,53%	0,06	11,44	11,48	11,21	11,65	65M	7.933
27/05/2026	0,09%	0,01	11,38	11,66	11,31	11,72	61M	8.393
26/05/2026	-4,77%	-0,57	11,37	11,80	11,27	11,85	102M	13.820
25/05/2026	6,70%	0,75	11,94	11,39	11,30	11,98	100M	11.653
22/05/2026	0,18%	0,02	11,19	11,14	11,06	11,51	106M	14.120
21/05/2026	0,18%	0,02	11,17	11,11	10,81	11,33	63M	10.300
20/05/2026	5,79%	0,61	11,15	10,66	10,66	11,30	105M	14.044
19/05/2026	-4,70%	-0,52	10,54	10,80	10,48	10,99	59M	10.238
18/05/2026	0,64%	0,07	11,06	11,02	10,87	11,23	64M	9.960
15/05/2026	-0,54%	-0,06	10,99	10,65	10,64	11,07	90M	14.305
14/05/2026	5,84%	0,61	11,05	10,58	10,58	11,13	100M	15.596
13/05/2026	-4,83%	-0,53	10,44	10,78	10,28	11,18	188M	25.155
12/05/2026	-2,83%	-0,32	10,97	11,19	10,85	11,36	80M	12.870
11/05/2026	-7,69%	-0,94	11,29	12,15	11,29	12,15	119M	17.007
08/05/2026	1,58%	0,19	12,23	12,18	12,00	12,43	92M	15.462
07/05/2026	-1,95%	-0,24	12,04	12,35	11,86	12,50	99M	15.156
06/05/2026	7,06%	0,81	12,28	11,94	11,86	13,03	306M	33.870
05/05/2026	2,87%	0,32	11,47	11,21	11,14	11,47	86M	17.085
04/05/2026	-1,50%	-0,17	11,15	11,23	11,09	11,46	76M	16.923
30/04/2026	3,28%	0,36	11,32	11,17	11,10	11,39	73M	12.440
29/04/2026	-3,44%	-0,39	10,96	11,20	10,88	11,28	101M	24.776
28/04/2026	1,34%	0,15	11,35	11,10	10,91	11,35	67M	18.045
27/04/2026	-3,03%	-0,35	11,20	11,59	11,12	11,66	96M	20.552
24/04/2026	-1,62%	-0,19	11,55	11,78	11,41	11,81	99M	16.461
23/04/2026	-5,85%	-0,73	11,74	12,46	11,70	12,52	117M	13.802
22/04/2026	-3,93%	-0,51	12,47	12,97	12,39	12,97	65M	12.383
20/04/2026	-2,19%	-0,29	12,98	13,25	12,88	13,26	66M	10.887
17/04/2026	1,69%	0,22	13,27	13,47	13,27	13,80	116M	16.544
16/04/2026	-1,14%	-0,15	13,05	13,28	12,97	13,50	61M	10.218
15/04/2026	-0,08%	-0,01	13,20	13,08	12,70	13,25	107M	18.793
14/04/2026	-2,08%	-0,28	13,21	13,49	13,00	13,74	91M	14.073
13/04/2026	-0,81%	-0,11	13,49	13,35	13,11	13,70	121M	19.276
10/04/2026	2,33%	0,31	13,60	13,42	13,22	13,83	281M	18.131
09/04/2026	5,06%	0,64	13,29	12,68	12,56	13,39	120M	18.497
08/04/2026	7,02%	0,83	12,65	12,70	12,50	12,88	123M	20.654
07/04/2026	-1,17%	-0,14	11,82	11,91	11,46	11,98	111M	13.295
06/04/2026	-0,66%	-0,08	11,96	12,14	11,73	12,22	59M	10.378
02/04/2026	-1,39%	-0,17	12,04	11,79	11,55	12,56	123M	16.366
01/04/2026	0,91%	0,11	12,21	12,20	11,94	12,47	133M	15.963
31/03/2026	5,40%	0,62	12,10	11,78	11,66	12,18	90M	18.788
30/03/2026	-4,33%	-0,52	11,48	12,28	11,39	12,28	133M	17.854
27/03/2026	-1,48%	-0,18	12,00	12,15	11,66	12,42	107M	16.996
26/03/2026	-1,85%	-0,23	12,18	12,14	12,03	12,43	70M	15.642
25/03/2026	3,94%	0,47	12,41	12,25	12,12	12,63	110M	21.475
24/03/2026	0,34%	0,04	11,94	11,76	11,52	12,08	56M	11.347
23/03/2026	5,97%	0,67	11,90	11,56	11,49	12,00	74M	15.201
20/03/2026	-0,88%	-0,10	11,23	11,27	11,00	11,33	71M	9.699
19/03/2026	0,35%	0,04	11,33	10,97	10,75	11,59	93M	21.683
18/03/2026	-2,76%	-0,32	11,29	11,46	11,25	11,69	77M	15.725
17/03/2026	0,87%	0,10	11,61	11,53	11,43	11,86	94M	15.836
16/03/2026	3,51%	0,39	11,51	11,51	11,20	11,72	92M	14.059
13/03/2026	-1,85%	-0,21	11,12	11,48	10,96	11,68	160M	23.107
12/03/2026	-6,44%	-0,78	11,33	11,88	11,32	11,92	85M	15.056
11/03/2026	0,75%	0,09	12,11	11,86	11,70	12,26	81M	11.463
10/03/2026	5,90%	0,67	12,02	11,52	11,27	12,41	186M	25.290
09/03/2026	-3,81%	-0,45	11,35	11,66	11,14	11,80	124M	17.099
06/03/2026	-0,92%	-0,11	11,80	11,81	11,62	12,07	78M	14.418
05/03/2026	-1,89%	-0,23	11,91	12,06	11,67	12,29	113M	19.852
04/03/2026	0,41%	0,05	12,14	12,32	12,09	12,67	131M	14.785
03/03/2026	-5,32%	-0,68	12,09	12,41	11,69	12,41	179M	21.343
02/03/2026	-1,31%	-0,17	12,77	12,69	12,44	12,95	83M	11.868
27/02/2026	-2,49%	-0,33	12,94	13,12	12,81	13,18	107M	16.274
26/02/2026	3,43%	0,44	13,27	12,87	12,87	13,52	137M	17.130
25/02/2026	1,42%	0,18	12,83	12,95	12,33	13,45	251M	23.643
24/02/2026	-1,79%	-0,23	12,65	12,99	12,40	13,00	144M	18.042
23/02/2026	-1,53%	-0,20	12,88	13,06	12,75	13,12	83M	14.545
20/02/2026	-1,58%	-0,21	13,08	13,13	12,57	13,18	132M	15.964
19/02/2026	2,47%	0,32	13,29	12,97	12,91	13,30	95M	12.916
18/02/2026	0,86%	0,11	12,97	13,00	12,85	13,17	50M	8.298
13/02/2026	1,10%	0,14	12,86	12,51	12,22	12,86	100M	14.171
12/02/2026	-1,17%	-0,15	12,72	12,91	12,57	13,02	63M	10.396
11/02/2026	2,14%	0,27	12,87	12,81	12,76	13,22	131M	22.434
10/02/2026	-3,23%	-0,42	12,60	13,00	12,55	13,08	88M	13.591
09/02/2026	-0,15%	-0,02	13,02	13,12	12,80	13,20	89M	14.274
06/02/2026	3,00%	0,38	13,04	12,90	12,65	13,33	206M	33.298
05/02/2026	1,52%	0,19	12,66	12,55	12,53	13,04	110M	15.736
04/02/2026	-0,24%	-0,03	12,47	12,36	12,16	12,85	151M	20.950
03/02/2026	-	-	12,50	12,67	12,43	13,09	180M	25.649

Date,Open,High,Low,Close,Volume
17-Aug-26,7.97,8.08,7.81,7.84,51356023
14-Aug-26,8.11,8.15,7.88,8.00,66936401
13-Aug-26,8.39,8.53,8.10,8.16,63637060
12-Aug-26,8.70,8.71,8.36,8.38,63743147
11-Aug-26,8.90,9.10,8.58,8.67,56804055
10-Aug-26,9.17,9.23,8.88,8.91,70913690
07-Aug-26,9.48,9.51,8.88,9.18,119548588
06-Aug-26,9.30,9.60,9.17,9.44,99285126
05-Aug-26,9.85,9.93,8.98,9.34,186172299
04-Aug-26,9.90,10.01,9.60,9.72,81527966
03-Aug-26,9.57,9.80,9.47,9.78,70253047
31-Jul-26,9.48,9.61,9.42,9.44,46206859
30-Jul-26,9.21,9.49,9.20,9.43,66280504
29-Jul-26,9.55,9.55,9.12,9.12,64627266
28-Jul-26,9.91,10.03,9.48,9.54,54735417
27-Jul-26,9.38,9.66,9.38,9.60,52069787
24-Jul-26,9.36,9.46,9.24,9.27,38600606
23-Jul-26,9.57,9.67,9.44,9.44,32599184
22-Jul-26,9.35,9.70,9.29,9.64,54690828
21-Jul-26,9.58,9.75,9.27,9.31,82163714
20-Jul-26,9.78,9.89,9.55,9.57,44619627
17-Jul-26,9.94,9.98,9.59,9.75,81087189
16-Jul-26,10.30,10.31,9.85,9.98,79733382
15-Jul-26,10.48,10.49,10.18,10.34,57902993
14-Jul-26,10.37,10.53,10.13,10.48,41619581
13-Jul-26,10.65,10.65,10.22,10.29,45530524
10-Jul-26,10.76,10.95,10.58,10.68,57572275
09-Jul-26,10.16,10.37,10.10,10.32,29821671
08-Jul-26,10.14,10.17,9.98,10.13,52740181
07-Jul-26,10.71,10.80,10.10,10.22,114544549
06-Jul-26,10.94,10.94,10.63,10.66,56476187
03-Jul-26,10.91,11.12,10.83,10.99,30395270
02-Jul-26,10.87,11.24,10.80,10.84,71844189
01-Jul-26,10.50,10.93,10.46,10.76,57906954
30-Jun-26,10.88,10.96,10.55,10.75,81133596
29-Jun-26,11.07,11.12,10.83,11.02,47091978
26-Jun-26,10.71,11.17,10.54,11.02,65379393
25-Jun-26,10.80,10.87,10.42,10.70,77397220
24-Jun-26,9.74,10.68,9.71,10.68,139891188
23-Jun-26,9.69,9.88,9.56,9.81,61762536
22-Jun-26,9.94,10.25,9.79,9.79,66854369
19-Jun-26,9.70,9.97,9.54,9.91,77492699
18-Jun-26,10.15,10.32,9.71,9.71,111740495
17-Jun-26,10.41,10.50,10.02,10.09,69145450
16-Jun-26,10.69,10.74,10.21,10.31,108529696
15-Jun-26,11.30,11.48,10.61,10.80,109948350
12-Jun-26,11.00,11.29,10.81,10.96,82055515
11-Jun-26,10.98,11.27,10.61,11.22,94018122
10-Jun-26,11.10,11.14,10.72,10.96,76366046
09-Jun-26,11.39,11.63,11.10,11.19,55478146
08-Jun-26,11.32,11.39,11.05,11.23,71242739
05-Jun-26,10.82,11.52,10.80,11.37,118437693
03-Jun-26,11.18,11.19,10.72,10.95,93186994
02-Jun-26,11.40,11.59,11.30,11.46,38009454
01-Jun-26,11.70,11.77,11.30,11.33,53131666
29-May-26,11.45,11.58,11.20,11.58,65403947
28-May-26,11.48,11.65,11.21,11.44,65083809
27-May-26,11.66,11.72,11.31,11.38,61117444
26-May-26,11.80,11.85,11.27,11.37,101768575
25-May-26,11.39,11.98,11.30,11.94,100465411
22-May-26,11.14,11.51,11.06,11.19,105518282
21-May-26,11.11,11.33,10.81,11.17,63360751
20-May-26,10.66,11.30,10.66,11.15,105178636
19-May-26,10.80,10.99,10.48,10.54,58712405
18-May-26,11.02,11.23,10.87,11.06,64256228
15-May-26,10.65,11.07,10.64,10.99,89725238
14-May-26,10.58,11.13,10.58,11.05,99938200
13-May-26,10.78,11.18,10.28,10.44,187748118
12-May-26,11.19,11.36,10.85,10.97,79849284
11-May-26,12.15,12.15,11.29,11.29,118630867
08-May-26,12.18,12.43,12.00,12.23,91667609
07-May-26,12.35,12.50,11.86,12.04,98715340
06-May-26,11.94,13.03,11.86,12.28,306093812
05-May-26,11.21,11.47,11.14,11.47,85969154
04-May-26,11.23,11.46,11.09,11.15,76170339
30-Apr-26,11.17,11.39,11.10,11.32,73042642
29-Apr-26,11.20,11.28,10.88,10.96,101422496
28-Apr-26,11.10,11.35,10.91,11.35,67132426
27-Apr-26,11.59,11.66,11.12,11.20,95841786
24-Apr-26,11.78,11.81,11.41,11.55,99465838
23-Apr-26,12.46,12.52,11.70,11.74,117468510
22-Apr-26,12.97,12.97,12.39,12.47,64833966
20-Apr-26,13.25,13.26,12.88,12.98,66395827
17-Apr-26,13.47,13.80,13.27,13.27,115732848
16-Apr-26,13.28,13.50,12.97,13.05,61438322
15-Apr-26,13.08,13.25,12.70,13.20,107410471
14-Apr-26,13.49,13.74,13.00,13.21,91217191
13-Apr-26,13.35,13.70,13.11,13.49,121046610
10-Apr-26,13.42,13.83,13.22,13.60,281200157
09-Apr-26,12.68,13.39,12.56,13.29,119725355
08-Apr-26,12.70,12.88,12.50,12.65,123467896
07-Apr-26,11.91,11.98,11.46,11.82,111151008
06-Apr-26,12.14,12.22,11.73,11.96,59289848
02-Apr-26,11.79,12.56,11.55,12.04,122847560
01-Apr-26,12.20,12.47,11.94,12.21,132616656
31-Mar-26,11.78,12.18,11.66,12.10,89797417
30-Mar-26,12.28,12.28,11.39,11.48,133483959
27-Mar-26,12.15,12.42,11.66,12.00,106682396
26-Mar-26,12.14,12.43,12.03,12.18,70196208
25-Mar-26,12.25,12.63,12.12,12.41,110242914
24-Mar-26,11.76,12.08,11.52,11.94,56215247
23-Mar-26,11.56,12.00,11.49,11.90,74079147
20-Mar-26,11.27,11.33,11.00,11.23,71381883
19-Mar-26,10.97,11.59,10.75,11.33,92738499
18-Mar-26,11.46,11.69,11.25,11.29,76685243
17-Mar-26,11.53,11.86,11.43,11.61,93676654
16-Mar-26,11.51,11.72,11.20,11.51,92359196
13-Mar-26,11.48,11.68,10.96,11.12,159521608
12-Mar-26,11.88,11.92,11.32,11.33,84844978
11-Mar-26,11.86,12.26,11.70,12.11,80894557
10-Mar-26,11.52,12.41,11.27,12.02,185796704
09-Mar-26,11.66,11.80,11.14,11.35,124341505
06-Mar-26,11.81,12.07,11.62,11.80,78368718
05-Mar-26,12.06,12.29,11.67,11.91,112838093
04-Mar-26,12.32,12.67,12.09,12.14,131488670
03-Mar-26,12.41,12.41,11.69,12.09,179332743
02-Mar-26,12.69,12.95,12.44,12.77,83189670
27-Feb-26,13.12,13.18,12.81,12.94,106765960
26-Feb-26,12.87,13.52,12.87,13.27,137287706
25-Feb-26,12.95,13.45,12.33,12.83,251300676
24-Feb-26,12.99,13.00,12.40,12.65,143954743
23-Feb-26,13.06,13.12,12.75,12.88,83135944
20-Feb-26,13.13,13.18,12.57,13.08,131685997
19-Feb-26,12.97,13.30,12.91,13.29,95039128
18-Feb-26,13.00,13.17,12.85,12.97,49587730
13-Feb-26,12.51,12.86,12.22,12.86,99593389
12-Feb-26,12.91,13.02,12.57,12.72,63495110
11-Feb-26,12.81,13.22,12.76,12.87,130918676
10-Feb-26,13.00,13.08,12.55,12.60,87547708
09-Feb-26,13.12,13.20,12.80,13.02,88515218
06-Feb-26,12.90,13.33,12.65,13.04,206057374
05-Feb-26,12.55,13.04,12.53,12.66,109566686
04-Feb-26,12.36,12.85,12.16,12.47,150551456
03-Feb-26,12.67,13.09,12.43,12.50,179733921

*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