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
22/01/2021	-3,30%	-0,41	12,01	12,10	11,81	12,21	37M	9.429
21/01/2021	-0,24%	-0,03	12,42	12,44	12,00	12,55	29M	7.548
20/01/2021	0,57%	0,07	12,45	12,40	12,08	12,65	34M	7.152
19/01/2021	0,49%	0,06	12,38	12,39	11,85	12,60	39M	12.129
18/01/2021	-0,48%	-0,06	12,32	12,44	12,05	12,49	30M	5.817
15/01/2021	1,48%	0,18	12,38	12,17	11,93	12,38	28M	8.786
14/01/2021	2,52%	0,30	12,20	11,90	11,82	12,43	40M	7.444
13/01/2021	0,25%	0,03	11,90	11,86	11,65	11,98	25M	5.838
12/01/2021	-0,67%	-0,08	11,87	11,98	11,62	12,04	15M	4.642
11/01/2021	-2,37%	-0,29	11,95	12,05	11,82	12,15	11M	4.040
08/01/2021	7,46%	0,85	12,24	11,44	11,43	12,24	23M	5.021

07/01/2021	-5,87%	-0,71	11,39	12,14	11,39	12,19	34M	9.479
06/01/2021	-1,55%	-0,19	12,10	12,31	11,91	12,40	15M	4.850
05/01/2021	-3,91%	-0,50	12,29	12,80	12,18	12,80	27M	5.404
04/01/2021	-0,78%	-0,10	12,79	12,98	12,46	12,98	13M	3.108
30/12/2020	-0,85%	-0,11	12,89	13,00	12,85	13,15	14M	2.146
29/12/2020	1,33%	0,17	13,00	12,86	12,77	13,19	13M	2.884
28/12/2020	0,23%	0,03	12,83	12,85	12,55	12,96	17M	4.382
23/12/2020	-0,23%	-0,03	12,80	12,84	12,73	12,96	9M	1.678
22/12/2020	-1,99%	-0,26	12,83	13,08	12,66	13,19	12M	3.025
21/12/2020	-1,58%	-0,21	13,09	13,01	12,65	13,18	14M	4.293
18/12/2020	-1,12%	-0,15	13,30	13,44	13,18	13,65	9M	2.219
17/12/2020	-1,18%	-0,16	13,45	13,69	13,36	13,76	11M	4.565
16/12/2020	-0,29%	-0,04	13,61	13,70	13,51	14,09	14M	2.990
15/12/2020	2,17%	0,29	13,65	13,43	13,27	13,75	12M	2.675
14/12/2020	1,60%	0,21	13,36	13,20	13,20	13,68	13M	2.994
11/12/2020	-1,65%	-0,22	13,15	13,26	13,05	13,48	19M	4.535
10/12/2020	1,67%	0,22	13,37	13,26	12,75	13,45	16M	4.082
09/12/2020	-0,83%	-0,11	13,15	13,39	12,95	13,42	12M	3.933
08/12/2020	0,99%	0,13	13,26	13,11	12,92	13,45	14M	3.090
07/12/2020	-2,74%	-0,37	13,13	13,53	12,97	13,53	23M	5.363
04/12/2020	2,04%	0,27	13,50	13,31	13,18	13,55	16M	3.903
03/12/2020	-2,07%	-0,28	13,23	13,48	13,13	13,54	19M	3.856
02/12/2020	2,04%	0,27	13,51	13,37	13,34	13,83	21M	4.927
01/12/2020	-0,60%	-0,08	13,24	13,45	13,15	13,51	17M	6.728
30/11/2020	-4,10%	-0,57	13,32	13,85	13,06	14,02	18M	3.851
27/11/2020	-0,64%	-0,09	13,89	13,97	13,81	14,20	14M	4.151
26/11/2020	0,14%	0,02	13,98	13,93	13,73	14,14	15M	1.652
25/11/2020	-0,78%	-0,11	13,96	13,89	13,85	14,35	12M	2.653
24/11/2020	-0,64%	-0,09	14,07	14,10	13,61	14,24	38M	7.487
23/11/2020	1,51%	0,21	14,16	14,01	13,71	14,16	28M	3.901
20/11/2020	-0,21%	-0,03	13,95	13,98	13,79	14,08	10M	2.518
19/11/2020	1,38%	0,19	13,98	13,78	13,46	13,98	14M	2.247
18/11/2020	0,44%	0,06	13,79	13,72	13,44	13,93	24M	4.462
17/11/2020	1,70%	0,23	13,73	13,49	13,12	13,80	28M	5.063
16/11/2020	4,33%	0,56	13,50	13,14	12,84	13,58	36M	9.538
13/11/2020	1,89%	0,24	12,94	12,66	12,52	13,15	23M	5.088
12/11/2020	-7,30%	-1,00	12,70	13,69	12,68	13,69	29M	5.353
11/11/2020	-2,49%	-0,35	13,70	14,03	13,40	14,03	16M	3.955
10/11/2020	0,00%	0,00	14,05	14,04	13,90	14,35	45M	4.580
09/11/2020	6,04%	0,80	14,05	14,00	13,71	14,48	67M	12.612
06/11/2020	3,76%	0,48	13,25	12,70	12,50	13,28	19M	4.307
05/11/2020	-0,23%	-0,03	12,77	12,92	12,63	13,17	16M	3.606
04/11/2020	7,93%	0,94	12,80	11,99	11,89	12,90	17M	5.029
03/11/2020	0,51%	0,06	11,86	12,00	11,64	12,19	30M	7.781
30/10/2020	-6,13%	-0,77	11,80	12,49	11,58	12,49	23M	5.813
29/10/2020	1,29%	0,16	12,57	12,37	11,77	12,63	17M	3.399
28/10/2020	-4,46%	-0,58	12,41	12,73	12,09	12,73	24M	4.648
27/10/2020	-1,14%	-0,15	12,99	13,32	12,85	13,59	27M	4.495
26/10/2020	1,86%	0,24	13,14	12,90	12,79	13,29	21M	4.735
23/10/2020	3,20%	0,40	12,90	12,54	12,34	12,90	17M	3.777
22/10/2020	-2,11%	-0,27	12,50	12,78	12,21	12,85	39M	8.442
21/10/2020	-3,62%	-0,48	12,77	13,21	12,63	13,31	39M	10.355
20/10/2020	-3,50%	-0,48	13,25	13,31	13,13	13,73	61M	12.952
19/10/2020	7,27%	0,93	13,73	13,35	13,22	14,19	93M	16.803
16/10/2020	1,35%	0,17	12,80	12,73	12,52	13,02	39M	5.928
15/10/2020	3,52%	0,43	12,63	12,00	11,92	12,68	55M	8.042
14/10/2020	-0,08%	-0,01	12,20	12,17	12,00	12,29	15M	4.505
13/10/2020	5,26%	0,61	12,21	11,65	11,63	12,30	26M	8.047
09/10/2020	-3,65%	-0,44	11,60	12,06	11,51	12,21	36M	9.479
08/10/2020	0,75%	0,09	12,04	12,00	11,82	12,10	19M	4.012
07/10/2020	-0,75%	-0,09	11,95	12,11	11,80	12,26	19M	4.629
06/10/2020	-2,11%	-0,26	12,04	12,39	12,00	12,39	16M	4.129
05/10/2020	1,15%	0,14	12,30	12,24	12,15	12,40	7M	2.551
02/10/2020	1,16%	0,14	12,16	11,97	11,93	12,28	18M	3.508
01/10/2020	4,34%	0,50	12,02	11,58	11,55	12,20	22M	5.766
30/09/2020	0,00%	0,00	11,52	11,58	11,47	11,77	16M	3.372
29/09/2020	-3,84%	-0,46	11,52	11,96	11,45	11,98	23M	6.207
28/09/2020	-2,84%	-0,35	11,98	12,43	11,85	12,49	17M	4.988
25/09/2020	3,35%	0,40	12,33	11,83	11,60	12,33	30M	7.792
24/09/2020	-0,33%	-0,04	11,93	12,03	11,87	12,15	19M	6.002
23/09/2020	-4,77%	-0,60	11,97	12,59	11,82	12,74	24M	5.618
22/09/2020	1,78%	0,22	12,57	12,35	12,24	12,62	22M	4.459
21/09/2020	-4,85%	-0,63	12,35	12,77	12,01	12,80	37M	9.637
18/09/2020	-1,82%	-0,24	12,98	13,23	12,84	13,23	85M	11.579
17/09/2020	1,15%	0,15	13,22	13,00	12,63	13,24	27M	7.160
16/09/2020	1,32%	0,17	13,07	12,90	12,74	13,41	37M	11.197
15/09/2020	-0,62%	-0,08	12,90	13,11	12,68	13,20	28M	8.473
14/09/2020	9,81%	1,16	12,98	11,92	11,92	12,99	38M	10.952
11/09/2020	-4,37%	-0,54	11,82	12,48	11,64	12,60	32M	8.973
10/09/2020	-3,89%	-0,50	12,36	12,90	12,20	13,32	57M	14.449
09/09/2020	1,50%	0,19	12,86	12,71	12,49	12,87	18M	4.964
08/09/2020	-0,16%	-0,02	12,67	12,70	12,36	12,80	16M	4.832
04/09/2020	1,36%	0,17	12,69	12,59	11,92	12,83	25M	7.984
03/09/2020	-1,18%	-0,15	12,52	12,74	12,28	13,09	34M	8.617
02/09/2020	-0,94%	-0,12	12,67	12,94	12,51	12,94	25M	6.024
01/09/2020	6,05%	0,73	12,79	12,16	11,96	12,79	46M	10.820
31/08/2020	-0,17%	-0,02	12,06	11,97	11,84	12,35	45M	9.140
28/08/2020	5,32%	0,61	12,08	11,60	11,30	12,14	32M	9.359
27/08/2020	0,17%	0,02	11,47	11,45	11,24	11,67	22M	6.392
26/08/2020	-1,29%	-0,15	11,45	11,60	11,20	12,08	53M	13.563
25/08/2020	4,04%	0,45	11,60	11,20	11,18	11,75	29M	6.854
24/08/2020	-1,59%	-0,18	11,15	11,50	11,09	11,72	29M	7.202
21/08/2020	5,40%	0,58	11,33	10,72	10,53	11,50	45M	12.273
20/08/2020	4,17%	0,43	10,75	9,90	9,83	10,85	42M	11.118
19/08/2020	-0,77%	-0,08	10,32	10,40	10,04	10,47	20M	5.564
18/08/2020	2,36%	0,24	10,40	10,40	10,09	10,62	35M	9.633
17/08/2020	-8,05%	-0,89	10,16	11,05	10,00	11,30	39M	13.079
14/08/2020	3,46%	0,37	11,05	10,68	10,20	11,09	26M	7.266
13/08/2020	-3,52%	-0,39	10,68	11,10	10,65	11,32	23M	5.823
12/08/2020	-6,90%	-0,82	11,07	11,94	10,98	12,24	59M	15.904
11/08/2020	5,50%	0,62	11,89	11,32	11,25	11,98	59M	15.370
10/08/2020	0,62%	0,07	11,27	11,20	10,83	11,37	33M	9.942
07/08/2020	6,67%	0,70	11,20	10,42	10,38	11,24	56M	14.016
06/08/2020	6,38%	0,63	10,50	9,88	9,88	10,50	23M	6.352
05/08/2020	2,28%	0,22	9,87	9,80	9,74	9,98	17M	5.633
04/08/2020	-4,46%	-0,45	9,65	10,01	9,53	10,08	23M	7.797
03/08/2020	-0,30%	-0,03	10,10	10,29	9,88	10,37	25M	7.819
31/07/2020	-3,52%	-0,37	10,13	10,53	10,06	10,74	21M	7.412
30/07/2020	2,54%	0,26	10,50	10,15	10,03	10,68	37M	7.550
29/07/2020	2,20%	0,22	10,24	10,02	9,80	10,24	56M	10.599
28/07/2020	-1,96%	-0,20	10,02	10,22	9,98	10,39	40M	6.530
27/07/2020	-2,20%	-0,23	10,22	10,45	10,19	10,50	17M	4.642
24/07/2020	-1,97%	-0,21	10,45	10,53	10,03	10,61	32M	7.722
23/07/2020	-1,66%	-0,18	10,66	10,89	10,55	11,02	30M	7.931
22/07/2020	0,56%	0,06	10,84	10,78	10,56	10,91	25M	9.968
21/07/2020	-2,36%	-0,26	10,78	11,12	10,78	11,22	31M	9.311
20/07/2020	-0,63%	-0,07	11,04	11,10	10,92	11,22	24M	5.673
17/07/2020	-0,63%	-0,07	11,11	11,26	10,96	11,34	23M	5.776
16/07/2020	0,45%	0,05	11,18	11,07	10,61	11,32	28M	6.307
15/07/2020	-0,62%	-0,07	11,13	11,54	11,13	11,58	18M	6.851
14/07/2020	-2,27%	-0,26	11,20	11,46	11,06	11,57	20M	6.389
13/07/2020	-0,95%	-0,11	11,46	11,88	11,26	12,10	52M	11.839
10/07/2020	-	-	11,57	11,09	11,06	11,71	52M	13.468

Date,Open,High,Low,Close,Volume
22-Jan-21,12.10,12.21,11.81,12.01,36553095
21-Jan-21,12.44,12.55,12.00,12.42,28801128
20-Jan-21,12.40,12.65,12.08,12.45,33847046
19-Jan-21,12.39,12.60,11.85,12.38,39149314
18-Jan-21,12.44,12.49,12.05,12.32,30318985
15-Jan-21,12.17,12.38,11.93,12.38,28461741
14-Jan-21,11.90,12.43,11.82,12.20,39519103
13-Jan-21,11.86,11.98,11.65,11.90,25476009
12-Jan-21,11.98,12.04,11.62,11.87,14608285
11-Jan-21,12.05,12.15,11.82,11.95,11080822
08-Jan-21,11.44,12.24,11.43,12.24,22525563
07-Jan-21,12.14,12.19,11.39,11.39,33502691
06-Jan-21,12.31,12.40,11.91,12.10,15248908
05-Jan-21,12.80,12.80,12.18,12.29,26602616
04-Jan-21,12.98,12.98,12.46,12.79,13118089
30-Dec-20,13.00,13.15,12.85,12.89,13710505
29-Dec-20,12.86,13.19,12.77,13.00,12571024
28-Dec-20,12.85,12.96,12.55,12.83,16798351
23-Dec-20,12.84,12.96,12.73,12.80,8893518
22-Dec-20,13.08,13.19,12.66,12.83,12193860
21-Dec-20,13.01,13.18,12.65,13.09,13944449
18-Dec-20,13.44,13.65,13.18,13.30,9069908
17-Dec-20,13.69,13.76,13.36,13.45,11375003
16-Dec-20,13.70,14.09,13.51,13.61,13831542
15-Dec-20,13.43,13.75,13.27,13.65,11747630
14-Dec-20,13.20,13.68,13.20,13.36,13148664
11-Dec-20,13.26,13.48,13.05,13.15,19406942
10-Dec-20,13.26,13.45,12.75,13.37,16435261
09-Dec-20,13.39,13.42,12.95,13.15,12232132
08-Dec-20,13.11,13.45,12.92,13.26,13557356
07-Dec-20,13.53,13.53,12.97,13.13,22965658
04-Dec-20,13.31,13.55,13.18,13.50,15653824
03-Dec-20,13.48,13.54,13.13,13.23,19024886
02-Dec-20,13.37,13.83,13.34,13.51,21040888
01-Dec-20,13.45,13.51,13.15,13.24,17256467
30-Nov-20,13.85,14.02,13.06,13.32,18306389
27-Nov-20,13.97,14.20,13.81,13.89,13967665
26-Nov-20,13.93,14.14,13.73,13.98,15248835
25-Nov-20,13.89,14.35,13.85,13.96,11984529
24-Nov-20,14.10,14.24,13.61,14.07,38062113
23-Nov-20,14.01,14.16,13.71,14.16,27837857
20-Nov-20,13.98,14.08,13.79,13.95,9527429
19-Nov-20,13.78,13.98,13.46,13.98,13879163
18-Nov-20,13.72,13.93,13.44,13.79,24031970
17-Nov-20,13.49,13.80,13.12,13.73,28147206
16-Nov-20,13.14,13.58,12.84,13.50,35859561
13-Nov-20,12.66,13.15,12.52,12.94,23285952
12-Nov-20,13.69,13.69,12.68,12.70,29420385
11-Nov-20,14.03,14.03,13.40,13.70,15819854
10-Nov-20,14.04,14.35,13.90,14.05,45309130
09-Nov-20,14.00,14.48,13.71,14.05,67296988
06-Nov-20,12.70,13.28,12.50,13.25,19388928
05-Nov-20,12.92,13.17,12.63,12.77,15730948
04-Nov-20,11.99,12.90,11.89,12.80,16845230
03-Nov-20,12.00,12.19,11.64,11.86,29588166
30-Oct-20,12.49,12.49,11.58,11.80,23405338
29-Oct-20,12.37,12.63,11.77,12.57,17419274
28-Oct-20,12.73,12.73,12.09,12.41,23885558
27-Oct-20,13.32,13.59,12.85,12.99,27268587
26-Oct-20,12.90,13.29,12.79,13.14,20721723
23-Oct-20,12.54,12.90,12.34,12.90,16993325
22-Oct-20,12.78,12.85,12.21,12.50,38503193
21-Oct-20,13.21,13.31,12.63,12.77,39491082
20-Oct-20,13.31,13.73,13.13,13.25,61020404
19-Oct-20,13.35,14.19,13.22,13.73,93305475
16-Oct-20,12.73,13.02,12.52,12.80,38744886
15-Oct-20,12.00,12.68,11.92,12.63,54596240
14-Oct-20,12.17,12.29,12.00,12.20,15189794
13-Oct-20,11.65,12.30,11.63,12.21,25626727
09-Oct-20,12.06,12.21,11.51,11.60,36163890
08-Oct-20,12.00,12.10,11.82,12.04,18704285
07-Oct-20,12.11,12.26,11.80,11.95,18690361
06-Oct-20,12.39,12.39,12.00,12.04,16067831
05-Oct-20,12.24,12.40,12.15,12.30,7398885
02-Oct-20,11.97,12.28,11.93,12.16,18318080
01-Oct-20,11.58,12.20,11.55,12.02,21764115
30-Sep-20,11.58,11.77,11.47,11.52,15757611
29-Sep-20,11.96,11.98,11.45,11.52,22691330
28-Sep-20,12.43,12.49,11.85,11.98,17332323
25-Sep-20,11.83,12.33,11.60,12.33,30464615
24-Sep-20,12.03,12.15,11.87,11.93,19074527
23-Sep-20,12.59,12.74,11.82,11.97,24119987
22-Sep-20,12.35,12.62,12.24,12.57,21831495
21-Sep-20,12.77,12.80,12.01,12.35,36619970
18-Sep-20,13.23,13.23,12.84,12.98,84542787
17-Sep-20,13.00,13.24,12.63,13.22,26531049
16-Sep-20,12.90,13.41,12.74,13.07,36559212
15-Sep-20,13.11,13.20,12.68,12.90,28131830
14-Sep-20,11.92,12.99,11.92,12.98,38044229
11-Sep-20,12.48,12.60,11.64,11.82,32395367
10-Sep-20,12.90,13.32,12.20,12.36,56677119
09-Sep-20,12.71,12.87,12.49,12.86,17677711
08-Sep-20,12.70,12.80,12.36,12.67,16231175
04-Sep-20,12.59,12.83,11.92,12.69,25067609
03-Sep-20,12.74,13.09,12.28,12.52,34176467
02-Sep-20,12.94,12.94,12.51,12.67,24749970
01-Sep-20,12.16,12.79,11.96,12.79,45826408
31-Aug-20,11.97,12.35,11.84,12.06,45103039
28-Aug-20,11.60,12.14,11.30,12.08,32145953
27-Aug-20,11.45,11.67,11.24,11.47,22219304
26-Aug-20,11.60,12.08,11.20,11.45,53351084
25-Aug-20,11.20,11.75,11.18,11.60,28676823
24-Aug-20,11.50,11.72,11.09,11.15,29332940
21-Aug-20,10.72,11.50,10.53,11.33,45498848
20-Aug-20,9.90,10.85,9.83,10.75,42006908
19-Aug-20,10.40,10.47,10.04,10.32,20218198
18-Aug-20,10.40,10.62,10.09,10.40,34853018
17-Aug-20,11.05,11.30,10.00,10.16,39104004
14-Aug-20,10.68,11.09,10.20,11.05,25519038
13-Aug-20,11.10,11.32,10.65,10.68,22754042
12-Aug-20,11.94,12.24,10.98,11.07,59011474
11-Aug-20,11.32,11.98,11.25,11.89,58643460
10-Aug-20,11.20,11.37,10.83,11.27,32716609
07-Aug-20,10.42,11.24,10.38,11.20,55529274
06-Aug-20,9.88,10.50,9.88,10.50,22658541
05-Aug-20,9.80,9.98,9.74,9.87,16597669
04-Aug-20,10.01,10.08,9.53,9.65,23331517
03-Aug-20,10.29,10.37,9.88,10.10,24844369
31-Jul-20,10.53,10.74,10.06,10.13,20565348
30-Jul-20,10.15,10.68,10.03,10.50,36920709
29-Jul-20,10.02,10.24,9.80,10.24,56272804
28-Jul-20,10.22,10.39,9.98,10.02,40107936
27-Jul-20,10.45,10.50,10.19,10.22,17005906
24-Jul-20,10.53,10.61,10.03,10.45,31721227
23-Jul-20,10.89,11.02,10.55,10.66,29820274
22-Jul-20,10.78,10.91,10.56,10.84,25349702
21-Jul-20,11.12,11.22,10.78,10.78,31479660
20-Jul-20,11.10,11.22,10.92,11.04,24083073
17-Jul-20,11.26,11.34,10.96,11.11,23087169
16-Jul-20,11.07,11.32,10.61,11.18,28493004
15-Jul-20,11.54,11.58,11.13,11.13,18277636
14-Jul-20,11.46,11.57,11.06,11.20,20096621
13-Jul-20,11.88,12.10,11.26,11.46,52176910
10-Jul-20,11.09,11.71,11.06,11.57,51942310

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEAB3

cotações, gráficos e mais...