papéis
login
mais

Cotação atual, histórico e gráfico do papel: CEAB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/07/202012,39%1,2311,1610,1710,1711,1868M14.409
03/07/20200,61%0,069,939,839,7210,0917M5.314
02/07/2020-2,95%-0,309,8710,459,8610,5138M12.361
01/07/2020-1,36%-0,1410,1710,3010,1310,6333M11.136
30/06/2020-1,25%-0,1310,3110,409,9510,5143M12.470
29/06/20206,31%0,6210,449,909,3910,4428M9.797
26/06/2020-1,90%-0,199,8210,019,6710,2028M8.934
25/06/2020-2,82%-0,2910,0110,309,9610,5328M7.983
24/06/2020-6,02%-0,6610,3010,9510,1410,9551M10.606
23/06/2020-3,18%-0,3610,9611,3210,7111,5133M9.496
22/06/20200,98%0,1111,3211,3211,0611,6525M8.577
19/06/2020-1,58%-0,1811,2111,6810,9211,7973M10.423
18/06/2020-3,88%-0,4611,3911,6411,3912,0279M7.580
17/06/20201,37%0,1611,8511,7411,2811,9719M5.917
16/06/2020-0,43%-0,0511,6912,3011,3712,3137M9.368
15/06/20201,82%0,2111,7411,0710,6711,9029M8.146
12/06/2020-4,63%-0,5611,5311,3411,0911,9835M8.888
10/06/2020-7,14%-0,9312,0913,3612,0313,3634M8.295
09/06/20200,85%0,1113,0212,3012,0613,4751M10.747
08/06/20206,69%0,8112,9112,4012,1512,9253M8.332
05/06/20208,04%0,9012,1012,0011,7212,5066M21.168
04/06/20204,09%0,4411,2010,8010,5211,3430M7.927
03/06/20204,06%0,4210,7610,7910,2511,1975M12.242
02/06/20205,83%0,5710,349,989,9010,3431M8.524
01/06/20203,17%0,309,779,459,349,8929M10.464
29/05/20202,93%0,279,479,178,779,5556M16.647
28/05/20203,37%0,309,208,758,559,3742M12.680
27/05/20206,97%0,588,908,458,358,9020M7.559
26/05/2020-1,65%-0,148,328,708,309,0423M9.362
25/05/20208,74%0,688,468,078,078,5417M4.721
22/05/2020-7,71%-0,657,788,257,728,2519M6.839
21/05/20202,31%0,198,438,248,148,5917M6.021
20/05/20203,00%0,248,248,117,888,4020M6.464
19/05/20208,11%0,608,007,457,328,2430M10.967
18/05/202012,12%0,807,407,056,837,4830M17.865
15/05/2020-0,60%-0,046,606,606,397,2528M11.712
14/05/20201,53%0,106,646,436,226,7527M10.844
13/05/2020-7,76%-0,556,547,216,497,4231M9.850
12/05/2020-3,27%-0,247,097,347,007,8718M9.321
11/05/2020-5,05%-0,397,337,707,317,7019M10.150
08/05/2020-4,46%-0,367,728,207,648,2719M8.058
07/05/2020-5,39%-0,468,088,718,008,8430M8.409
06/05/2020-0,81%-0,078,548,658,248,8917M6.533
05/05/2020-4,23%-0,388,619,358,619,5923M9.661
04/05/2020-4,87%-0,468,999,108,809,3215M7.366
30/04/2020-5,03%-0,509,459,729,369,9945M10.446
29/04/202013,07%1,159,959,219,0110,0038M10.492
28/04/202010,00%0,808,808,418,329,1933M12.322
27/04/20200,76%0,068,008,657,968,6719M7.414
24/04/2020-12,75%-1,167,948,997,799,0224M10.069
23/04/2020-7,14%-0,709,1010,009,0110,3729M9.495
22/04/20206,06%0,569,809,369,3510,1320M6.678
20/04/20201,65%0,159,248,858,629,3615M5.581
17/04/2020-2,78%-0,269,099,649,009,7416M7.445
16/04/20202,75%0,259,359,319,069,6432M10.882
15/04/20208,33%0,709,108,408,219,1025M5.689
14/04/2020-1,18%-0,108,408,698,409,3415M5.770
13/04/2020-1,16%-0,108,508,598,338,8421M9.776
09/04/2020-1,15%-0,108,608,868,429,4426M7.964
08/04/20208,61%0,698,708,107,819,4534M10.602
07/04/202017,79%1,218,017,397,218,5634M13.523
06/04/202011,66%0,716,806,556,156,9016M6.168
03/04/20200,83%0,056,096,125,536,2317M9.070
02/04/20205,04%0,296,045,905,826,3217M8.143
01/04/2020-14,18%-0,955,756,445,756,4416M7.463
31/03/2020-5,63%-0,406,707,106,537,1722M4.921
30/03/2020-1,53%-0,117,107,307,007,6022M5.603
27/03/2020-3,87%-0,297,217,206,917,7619M8.579
26/03/20206,53%0,467,507,066,878,3537M5.872
25/03/20208,31%0,547,046,506,127,4830M8.960
24/03/20208,33%0,506,506,406,297,0419M7.712
23/03/2020-5,51%-0,356,006,255,266,2518M4.788
20/03/20205,83%0,356,356,856,287,1015M6.076
19/03/202013,21%0,706,004,994,676,548M4.524
18/03/2020-29,80%-2,255,307,304,997,3019M9.316
17/03/2020-8,48%-0,707,558,327,438,5032M10.335
16/03/2020-24,31%-2,658,259,738,259,7312M4.712
13/03/20209,00%0,9010,9011,339,9011,7034M7.065
12/03/2020-18,30%-2,2410,0010,869,5610,8619M4.634
11/03/2020-2,93%-0,3712,2412,5011,0412,5015M3.134
10/03/20206,41%0,7612,6112,6611,5812,6622M7.094
09/03/2020-11,30%-1,5111,8512,5611,7012,5720M6.224
06/03/2020-7,86%-1,1413,3614,3613,0114,3638M6.049
05/03/2020-9,32%-1,4914,5015,9514,4316,0234M3.948
04/03/20202,17%0,3415,9915,8215,4316,6020M2.998
03/03/2020-0,32%-0,0515,6515,8115,5516,0440M7.015
02/03/20202,95%0,4515,7015,1515,1115,7918M4.287
28/02/2020-3,42%-0,5415,2515,5014,7515,6674M8.653
27/02/2020-1,37%-0,2215,7915,8915,3816,2417M4.223
26/02/2020-8,51%-1,4916,0116,6015,9616,6016M2.892
21/02/20201,16%0,2017,5017,0616,8417,5034M6.136
20/02/20201,17%0,2017,3017,1016,9517,3926M3.899
19/02/20201,24%0,2117,1016,7916,7917,6893M9.718
18/02/20205,23%0,8416,8915,9815,8016,9976M7.358
17/02/20201,01%0,1616,0515,8915,7516,096M1.350
14/02/20200,00%0,0015,8915,9915,6516,049M2.390
13/02/2020-0,69%-0,1115,8915,8415,4715,9612M2.309
12/02/20202,63%0,4116,0015,6015,6016,1037M2.741
11/02/20204,98%0,7415,5915,0014,9415,6021M4.305
10/02/2020-4,50%-0,7014,8515,5114,8515,5121M4.035
07/02/2020-1,89%-0,3015,5515,8615,5315,888M1.546
06/02/2020-2,28%-0,3715,8516,2415,8316,3514M2.752
05/02/2020-0,37%-0,0616,2216,2916,0316,6015M2.706
04/02/20201,75%0,2816,2816,2816,0216,4011M1.770
03/02/20200,00%0,0016,0016,0715,9216,3822M2.508
31/01/2020-2,68%-0,4416,0016,3016,0016,6015M3.043
30/01/2020-0,96%-0,1616,4416,5016,0216,5017M3.338
29/01/2020-1,19%-0,2016,6016,8116,5417,0711M2.358
28/01/20201,88%0,3116,8016,4216,4217,0912M2.048
27/01/2020-3,96%-0,6816,4916,8916,2416,8918M4.148
24/01/20201,30%0,2217,1716,9916,8017,2415M2.884
23/01/2020-0,82%-0,1416,9517,0816,8017,1420M3.224
22/01/20200,83%0,1417,0916,9916,6217,3333M5.060
21/01/2020-3,86%-0,6816,9517,5916,9317,6021M3.330
20/01/2020-0,96%-0,1717,6317,7217,6117,9418M2.196
17/01/20201,31%0,2317,8017,7017,3817,8048M4.564
16/01/20202,15%0,3717,5717,2016,9817,8363M6.900
15/01/20200,29%0,0517,2017,1516,7517,2031M5.228
14/01/20202,08%0,3517,1516,7516,6317,1848M4.859
13/01/20203,83%0,6216,8016,4916,4416,8540M4.973
10/01/20202,99%0,4716,1815,9015,7716,4641M5.185
09/01/2020-3,44%-0,5615,7116,4715,6116,6853M6.580
08/01/2020-5,30%-0,9116,2717,2916,2117,4063M7.943
07/01/2020-3,54%-0,6317,1817,9717,1117,9842M4.266
06/01/2020-1,06%-0,1917,8118,0017,8018,0917M3.289
03/01/2020-0,55%-0,1018,0017,7017,6818,1928M3.273
02/01/20200,89%0,1618,1017,9917,7118,2220M3.432
30/12/2019-1,97%-0,3617,9418,5017,9418,5221M3.178
27/12/20190,11%0,0218,3018,3917,9818,3919M2.479
26/12/20190,83%0,1518,2818,3618,1218,3620M3.770
23/12/20190,61%0,1118,1318,0517,8118,3814M2.402
20/12/2019-0,72%-0,1318,0218,1517,5018,2818M2.778
19/12/2019-0,93%-0,1718,1518,1018,0818,3618M3.624
18/12/2019--18,3218,5017,9318,7839M6.227


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br