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
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	-1,93%	-0,20	10,17	10,34	10,13	10,35	16M	5.005
28/08/2024	-2,17%	-0,23	10,37	10,55	10,28	10,67	22M	5.808
27/08/2024	4,95%	0,50	10,60	10,02	10,02	10,78	27M	4.527
26/08/2024	-2,32%	-0,24	10,10	10,37	9,86	10,39	24M	4.872
23/08/2024	9,53%	0,90	10,34	9,47	9,45	10,36	35M	7.809
22/08/2024	-4,55%	-0,45	9,44	9,86	9,40	9,92	21M	4.215
21/08/2024	2,59%	0,25	9,89	9,65	9,65	10,19	33M	7.706
20/08/2024	1,05%	0,10	9,64	9,50	9,40	9,68	17M	5.998
19/08/2024	2,80%	0,26	9,54	9,25	9,21	9,63	22M	6.360
16/08/2024	1,98%	0,18	9,28	9,15	9,06	9,38	28M	6.876
15/08/2024	2,94%	0,26	9,10	8,90	8,62	9,15	30M	7.355
14/08/2024	-0,90%	-0,08	8,84	8,95	8,84	9,10	23M	5.744
13/08/2024	-4,09%	-0,38	8,92	9,27	8,84	9,27	41M	14.261
12/08/2024	8,64%	0,74	9,30	8,64	8,57	9,39	46M	7.331
09/08/2024	-1,04%	-0,09	8,56	8,84	8,35	8,84	55M	11.238
08/08/2024	-6,79%	-0,63	8,65	9,69	8,40	9,75	78M	10.638
07/08/2024	6,91%	0,60	9,28	8,90	8,75	9,32	26M	5.610
06/08/2024	-0,34%	-0,03	8,68	8,72	8,49	8,92	16M	5.101
05/08/2024	-2,79%	-0,25	8,71	8,42	8,23	8,79	20M	5.302
02/08/2024	6,29%	0,53	8,96	8,51	8,49	9,00	29M	6.998
01/08/2024	-0,12%	-0,01	8,43	8,54	8,36	8,69	23M	6.398
31/07/2024	1,56%	0,13	8,44	8,42	8,31	8,59	16M	4.144
30/07/2024	-1,07%	-0,09	8,31	8,37	8,15	8,44	13M	4.696
29/07/2024	-1,52%	-0,13	8,40	8,58	8,31	8,86	15M	3.680
26/07/2024	1,55%	0,13	8,53	8,42	8,35	8,60	18M	5.249
25/07/2024	-2,44%	-0,21	8,40	8,53	8,33	8,69	18M	4.475
24/07/2024	-3,48%	-0,31	8,61	8,92	8,61	8,93	29M	6.353
23/07/2024	-5,11%	-0,48	8,92	9,39	8,92	9,39	27M	6.516
22/07/2024	1,08%	0,10	9,40	9,40	9,23	9,55	22M	4.009
19/07/2024	0,87%	0,08	9,30	9,30	9,20	9,45	17M	6.044
18/07/2024	-6,49%	-0,64	9,22	9,81	9,12	9,81	43M	11.128
17/07/2024	-2,86%	-0,29	9,86	10,17	9,77	10,28	24M	6.770
16/07/2024	-3,79%	-0,40	10,15	10,63	10,10	10,68	20M	3.979
15/07/2024	0,09%	0,01	10,55	10,50	10,47	10,72	15M	2.800
12/07/2024	-4,18%	-0,46	10,54	11,01	10,46	11,19	27M	4.587
11/07/2024	6,90%	0,71	11,00	10,50	10,50	11,00	29M	6.850
10/07/2024	3,52%	0,35	10,29	10,03	10,03	10,54	30M	5.970
09/07/2024	0,81%	0,08	9,94	9,86	9,82	10,07	15M	4.375
08/07/2024	-1,30%	-0,13	9,86	9,99	9,63	10,00	54M	3.582
05/07/2024	-0,30%	-0,03	9,99	10,02	9,85	10,29	18M	5.505
04/07/2024	4,38%	0,42	10,02	9,70	9,70	10,14	20M	5.659
03/07/2024	4,58%	0,42	9,60	9,27	9,27	9,80	33M	7.795
02/07/2024	-1,92%	-0,18	9,18	9,37	9,15	9,64	30M	6.786
01/07/2024	0,21%	0,02	9,36	9,36	9,18	9,48	18M	6.763
28/06/2024	-4,89%	-0,48	9,34	9,70	9,32	9,90	15M	4.681
27/06/2024	3,04%	0,29	9,82	9,64	9,60	9,84	19M	5.833
26/06/2024	-4,12%	-0,41	9,53	9,84	9,53	9,84	15M	4.722
25/06/2024	-1,58%	-0,16	9,94	10,00	9,93	10,19	13M	3.843
24/06/2024	4,66%	0,45	10,10	9,76	9,76	10,14	22M	5.403
21/06/2024	3,88%	0,36	9,65	9,30	9,29	9,68	23M	4.874
20/06/2024	-0,96%	-0,09	9,29	9,50	9,29	9,97	90M	14.071
19/06/2024	-1,88%	-0,18	9,38	9,45	9,32	9,56	13M	2.463
18/06/2024	-0,42%	-0,04	9,56	9,55	9,48	9,74	11M	2.393
17/06/2024	0,21%	0,02	9,60	9,48	9,31	9,67	29M	5.193
14/06/2024	1,81%	0,17	9,58	9,33	9,33	9,84	25M	6.150
13/06/2024	-3,19%	-0,31	9,41	9,70	9,38	9,70	23M	4.403
12/06/2024	-3,76%	-0,38	9,72	10,25	9,69	10,54	31M	6.508
11/06/2024	4,55%	0,44	10,10	9,72	9,71	10,10	19M	3.545
10/06/2024	0,00%	0,00	9,66	9,75	9,58	9,90	19M	4.781
07/06/2024	-2,42%	-0,24	9,66	9,62	9,61	9,98	21M	6.393
06/06/2024	1,96%	0,19	9,90	9,75	9,57	10,08	33M	8.329
05/06/2024	6,70%	0,61	9,71	9,11	9,10	9,77	36M	9.104
04/06/2024	-4,81%	-0,46	9,10	9,52	9,03	9,63	40M	7.747
03/06/2024	-0,52%	-0,05	9,56	9,59	9,30	9,76	54M	10.563
31/05/2024	-2,14%	-0,21	9,61	9,90	9,51	10,25	81M	8.852
29/05/2024	5,25%	0,49	9,82	9,30	9,27	9,92	38M	7.872
28/05/2024	-2,91%	-0,28	9,33	9,75	9,26	9,91	37M	6.014
27/05/2024	1,16%	0,11	9,61	9,47	9,41	9,64	13M	3.873
24/05/2024	-1,96%	-0,19	9,50	9,69	9,46	9,91	21M	4.416
23/05/2024	0,52%	0,05	9,69	9,65	9,39	9,84	30M	8.238
22/05/2024	-6,41%	-0,66	9,64	10,20	9,56	10,26	30M	6.958
21/05/2024	-1,25%	-0,13	10,30	10,37	10,14	10,62	23M	5.531
20/05/2024	0,68%	0,07	10,43	10,30	10,27	10,60	18M	4.047
17/05/2024	-1,89%	-0,20	10,36	10,51	10,11	10,80	33M	7.101
16/05/2024	1,64%	0,17	10,56	10,52	10,30	10,79	41M	7.097
15/05/2024	1,17%	0,12	10,39	10,47	10,25	10,73	45M	13.993
14/05/2024	-	-	10,27	10,07	10,07	10,65	39M	6.474

Date,Open,High,Low,Close,Volume
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
28-Aug-24,10.55,10.67,10.28,10.37,22086451
27-Aug-24,10.02,10.78,10.02,10.60,26683363
26-Aug-24,10.37,10.39,9.86,10.10,24014493
23-Aug-24,9.47,10.36,9.45,10.34,34771059
22-Aug-24,9.86,9.92,9.40,9.44,20547792
21-Aug-24,9.65,10.19,9.65,9.89,32687062
20-Aug-24,9.50,9.68,9.40,9.64,17335700
19-Aug-24,9.25,9.63,9.21,9.54,22245174
16-Aug-24,9.15,9.38,9.06,9.28,28490786
15-Aug-24,8.90,9.15,8.62,9.10,29581155
14-Aug-24,8.95,9.10,8.84,8.84,22811893
13-Aug-24,9.27,9.27,8.84,8.92,40517973
12-Aug-24,8.64,9.39,8.57,9.30,45621583
09-Aug-24,8.84,8.84,8.35,8.56,55260277
08-Aug-24,9.69,9.75,8.40,8.65,77818702
07-Aug-24,8.90,9.32,8.75,9.28,25612531
06-Aug-24,8.72,8.92,8.49,8.68,15929167
05-Aug-24,8.42,8.79,8.23,8.71,20321155
02-Aug-24,8.51,9.00,8.49,8.96,28669917
01-Aug-24,8.54,8.69,8.36,8.43,23272265
31-Jul-24,8.42,8.59,8.31,8.44,15752641
30-Jul-24,8.37,8.44,8.15,8.31,13455923
29-Jul-24,8.58,8.86,8.31,8.40,15125541
26-Jul-24,8.42,8.60,8.35,8.53,18021968
25-Jul-24,8.53,8.69,8.33,8.40,17567892
24-Jul-24,8.92,8.93,8.61,8.61,28800050
23-Jul-24,9.39,9.39,8.92,8.92,27271448
22-Jul-24,9.40,9.55,9.23,9.40,21530289
19-Jul-24,9.30,9.45,9.20,9.30,17145609
18-Jul-24,9.81,9.81,9.12,9.22,42563884
17-Jul-24,10.17,10.28,9.77,9.86,23555249
16-Jul-24,10.63,10.68,10.10,10.15,20150228
15-Jul-24,10.50,10.72,10.47,10.55,15134402
12-Jul-24,11.01,11.19,10.46,10.54,27352729
11-Jul-24,10.50,11.00,10.50,11.00,28761204
10-Jul-24,10.03,10.54,10.03,10.29,29984796
09-Jul-24,9.86,10.07,9.82,9.94,15205589
08-Jul-24,9.99,10.00,9.63,9.86,53618481
05-Jul-24,10.02,10.29,9.85,9.99,18412495
04-Jul-24,9.70,10.14,9.70,10.02,20049945
03-Jul-24,9.27,9.80,9.27,9.60,33091366
02-Jul-24,9.37,9.64,9.15,9.18,30008951
01-Jul-24,9.36,9.48,9.18,9.36,18285523
28-Jun-24,9.70,9.90,9.32,9.34,15189281
27-Jun-24,9.64,9.84,9.60,9.82,18882255
26-Jun-24,9.84,9.84,9.53,9.53,14746856
25-Jun-24,10.00,10.19,9.93,9.94,12533943
24-Jun-24,9.76,10.14,9.76,10.10,22207711
21-Jun-24,9.30,9.68,9.29,9.65,23225285
20-Jun-24,9.50,9.97,9.29,9.29,89662181
19-Jun-24,9.45,9.56,9.32,9.38,13156330
18-Jun-24,9.55,9.74,9.48,9.56,10615013
17-Jun-24,9.48,9.67,9.31,9.60,29175918
14-Jun-24,9.33,9.84,9.33,9.58,24639495
13-Jun-24,9.70,9.70,9.38,9.41,22503153
12-Jun-24,10.25,10.54,9.69,9.72,30507378
11-Jun-24,9.72,10.10,9.71,10.10,18671841
10-Jun-24,9.75,9.90,9.58,9.66,18550688
07-Jun-24,9.62,9.98,9.61,9.66,20774970
06-Jun-24,9.75,10.08,9.57,9.90,33146636
05-Jun-24,9.11,9.77,9.10,9.71,36125959
04-Jun-24,9.52,9.63,9.03,9.10,39802452
03-Jun-24,9.59,9.76,9.30,9.56,54314609
31-May-24,9.90,10.25,9.51,9.61,80963246
29-May-24,9.30,9.92,9.27,9.82,38484477
28-May-24,9.75,9.91,9.26,9.33,36730307
27-May-24,9.47,9.64,9.41,9.61,13257902
24-May-24,9.69,9.91,9.46,9.50,21493936
23-May-24,9.65,9.84,9.39,9.69,30389934
22-May-24,10.20,10.26,9.56,9.64,30004774
21-May-24,10.37,10.62,10.14,10.30,23458243
20-May-24,10.30,10.60,10.27,10.43,17971158
17-May-24,10.51,10.80,10.11,10.36,32833243
16-May-24,10.52,10.79,10.30,10.56,40910951
15-May-24,10.47,10.73,10.25,10.39,45496741
14-May-24,10.07,10.65,10.07,10.27,39463305

*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