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
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	1,79%	0,18	10,24	10,17	9,78	10,31	27M	7.655
09/03/2021	-1,57%	-0,16	10,06	10,30	10,00	10,52	14M	4.400
08/03/2021	-7,18%	-0,79	10,22	11,01	10,17	11,16	26M	8.656
05/03/2021	4,66%	0,49	11,01	10,47	10,41	11,10	15M	4.676
04/03/2021	-1,13%	-0,12	10,52	10,63	10,37	11,02	20M	6.395
03/03/2021	0,76%	0,08	10,64	10,45	10,02	10,71	24M	9.255
02/03/2021	-2,49%	-0,27	10,56	10,82	10,12	10,86	29M	8.738
01/03/2021	-1,72%	-0,19	10,83	11,07	10,67	11,18	21M	6.980
26/02/2021	-4,34%	-0,50	11,02	11,57	10,85	11,62	31M	7.903
25/02/2021	-0,95%	-0,11	11,52	11,53	11,32	11,89	18M	3.779
24/02/2021	-2,27%	-0,27	11,63	12,00	11,45	12,19	20M	5.304
23/02/2021	2,59%	0,30	11,90	11,65	11,51	12,00	23M	6.026
22/02/2021	1,13%	0,13	11,60	11,30	10,91	11,75	31M	7.180
19/02/2021	-3,21%	-0,38	11,47	11,85	11,31	11,88	26M	7.211
18/02/2021	0,42%	0,05	11,85	11,85	11,73	12,05	15M	3.921
17/02/2021	-0,08%	-0,01	11,80	11,65	11,58	11,91	15M	4.332
12/02/2021	0,51%	0,06	11,81	11,70	11,57	11,98	16M	3.241
11/02/2021	-0,42%	-0,05	11,75	11,80	11,68	11,99	20M	4.757
10/02/2021	-0,25%	-0,03	11,80	11,84	11,56	11,90	20M	4.508
09/02/2021	-1,58%	-0,19	11,83	11,98	11,77	12,00	16M	4.351
08/02/2021	-2,28%	-0,28	12,02	12,30	11,91	12,37	22M	5.904
05/02/2021	-0,49%	-0,06	12,30	12,43	12,27	12,65	13M	2.877
04/02/2021	-0,16%	-0,02	12,36	12,40	12,32	12,77	21M	4.800
03/02/2021	-0,72%	-0,09	12,38	12,48	12,17	12,57	21M	5.163
02/02/2021	-1,42%	-0,18	12,47	12,66	12,41	12,89	34M	5.131
01/02/2021	1,20%	0,15	12,65	12,58	12,39	12,87	24M	4.809
29/01/2021	-4,51%	-0,59	12,50	12,97	12,21	13,07	57M	13.181
28/01/2021	4,55%	0,57	13,09	12,52	12,45	13,35	56M	10.269
27/01/2021	1,54%	0,19	12,52	12,32	12,05	12,59	28M	5.049
26/01/2021	2,66%	0,32	12,33	12,04	11,93	12,77	46M	9.325
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	-	-	13,50	13,31	13,18	13,55	16M	3.903

Date,Open,High,Low,Close,Volume
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
09-Mar-21,10.30,10.52,10.00,10.06,14443161
08-Mar-21,11.01,11.16,10.17,10.22,26283447
05-Mar-21,10.47,11.10,10.41,11.01,15354060
04-Mar-21,10.63,11.02,10.37,10.52,19519275
03-Mar-21,10.45,10.71,10.02,10.64,23803791
02-Mar-21,10.82,10.86,10.12,10.56,29194360
01-Mar-21,11.07,11.18,10.67,10.83,21011633
26-Feb-21,11.57,11.62,10.85,11.02,31077794
25-Feb-21,11.53,11.89,11.32,11.52,17593280
24-Feb-21,12.00,12.19,11.45,11.63,20087157
23-Feb-21,11.65,12.00,11.51,11.90,23281330
22-Feb-21,11.30,11.75,10.91,11.60,30571406
19-Feb-21,11.85,11.88,11.31,11.47,25971317
18-Feb-21,11.85,12.05,11.73,11.85,15160640
17-Feb-21,11.65,11.91,11.58,11.80,14950488
12-Feb-21,11.70,11.98,11.57,11.81,15524594
11-Feb-21,11.80,11.99,11.68,11.75,19591063
10-Feb-21,11.84,11.90,11.56,11.80,20262085
09-Feb-21,11.98,12.00,11.77,11.83,15825991
08-Feb-21,12.30,12.37,11.91,12.02,22218126
05-Feb-21,12.43,12.65,12.27,12.30,13485918
04-Feb-21,12.40,12.77,12.32,12.36,20655907
03-Feb-21,12.48,12.57,12.17,12.38,20539965
02-Feb-21,12.66,12.89,12.41,12.47,34026527
01-Feb-21,12.58,12.87,12.39,12.65,24275753
29-Jan-21,12.97,13.07,12.21,12.50,56751723
28-Jan-21,12.52,13.35,12.45,13.09,55582479
27-Jan-21,12.32,12.59,12.05,12.52,27730275
26-Jan-21,12.04,12.77,11.93,12.33,46099160
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEAB3

cotações, gráficos e mais...