Cotação atual, histórico e gráfico do papel: CEBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/08/2019 | -2,56% | -1,15 | 43,75 | 43,75 | 43,75 | 43,75 | 13K | 3 |
| 21/08/2019 | 6,93% | 2,91 | 44,90 | 42,10 | 42,10 | 44,90 | 174K | 11 |
| 19/08/2019 | -1,13% | -0,48 | 41,99 | 42,09 | 41,99 | 42,09 | 172K | 4 |
| 15/08/2019 | 1,12% | 0,47 | 42,47 | 42,47 | 42,47 | 42,47 | 4K | 1 |
| 14/08/2019 | -1,15% | -0,49 | 42,00 | 42,48 | 42,00 | 42,48 | 25K | 4 |
| 13/08/2019 | 0,02% | 0,01 | 42,49 | 42,49 | 42,00 | 42,49 | 110K | 6 |
| 12/08/2019 | 1,14% | 0,48 | 42,48 | 42,00 | 42,00 | 42,50 | 42K | 4 |
| 09/08/2019 | 0,00% | 0,00 | 42,00 | 42,25 | 42,00 | 42,25 | 30K | 3 |
| 08/08/2019 | 4,22% | 1,70 | 42,00 | 41,70 | 41,70 | 42,00 | 46K | 4 |
| 07/08/2019 | 4,68% | 1,80 | 40,30 | 37,51 | 37,51 | 40,30 | 126K | 9 |
| 05/08/2019 | -1,79% | -0,70 | 38,50 | 37,50 | 37,50 | 38,50 | 19K | 5 |
| 02/08/2019 | 4,53% | 1,70 | 39,20 | 37,50 | 37,50 | 39,20 | 8K | 2 |
| 01/08/2019 | 4,17% | 1,50 | 37,50 | 37,00 | 37,00 | 39,19 | 174K | 8 |
| 31/07/2019 | -0,69% | -0,25 | 36,00 | 36,70 | 36,00 | 36,70 | 81K | 2 |
| 30/07/2019 | 0,14% | 0,05 | 36,25 | 36,20 | 36,20 | 36,25 | 94K | 4 |
| 29/07/2019 | 0,56% | 0,20 | 36,20 | 35,48 | 35,48 | 36,20 | 61K | 6 |
| 26/07/2019 | 0,00% | 0,00 | 36,00 | 35,00 | 35,00 | 36,00 | 39K | 4 |
| 25/07/2019 | 1,12% | 0,40 | 36,00 | 35,00 | 35,00 | 36,00 | 99K | 7 |
| 24/07/2019 | 3,19% | 1,10 | 35,60 | 34,49 | 34,49 | 35,60 | 69K | 4 |
| 23/07/2019 | 4,55% | 1,50 | 34,50 | 33,00 | 33,00 | 34,50 | 128K | 10 |
| 22/07/2019 | 3,12% | 1,00 | 33,00 | 31,50 | 31,50 | 33,00 | 130K | 3 |
| 19/07/2019 | -0,25% | -0,08 | 32,00 | 31,99 | 31,99 | 32,00 | 10K | 2 |
| 18/07/2019 | 0,06% | 0,02 | 32,08 | 32,34 | 32,08 | 32,35 | 68K | 7 |
| 17/07/2019 | -3,14% | -1,04 | 32,06 | 33,11 | 32,06 | 33,11 | 88K | 5 |
| 16/07/2019 | -1,08% | -0,36 | 33,10 | 33,42 | 32,50 | 33,42 | 111K | 8 |
| 15/07/2019 | -0,51% | -0,17 | 33,46 | 33,59 | 33,46 | 33,59 | 10K | 3 |
| 12/07/2019 | -1,81% | -0,62 | 33,63 | 33,20 | 33,20 | 33,63 | 27K | 6 |
| 11/07/2019 | 0,00% | 0,00 | 34,25 | 34,24 | 34,00 | 34,25 | 24K | 7 |
| 10/07/2019 | 1,93% | 0,65 | 34,25 | 34,00 | 34,00 | 34,25 | 48K | 11 |
| 08/07/2019 | 2,44% | 0,80 | 33,60 | 33,50 | 33,48 | 34,25 | 172K | 25 |
| 04/07/2019 | 0,92% | 0,30 | 32,80 | 33,00 | 32,11 | 33,00 | 33K | 9 |
| 03/07/2019 | 1,56% | 0,50 | 32,50 | 32,06 | 32,00 | 32,50 | 22K | 7 |
| 02/07/2019 | -8,57% | -3,00 | 32,00 | 32,01 | 32,00 | 34,00 | 2M | 74 |
| 01/07/2019 | -1,69% | -0,60 | 35,00 | 35,00 | 34,98 | 35,00 | 105K | 21 |
| 28/06/2019 | 1,71% | 0,60 | 35,60 | 35,60 | 35,60 | 35,60 | 4K | 1 |
| 27/06/2019 | 0,03% | 0,01 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 26/06/2019 | 0,00% | 0,00 | 34,99 | 34,99 | 34,99 | 34,99 | 31K | 9 |
| 25/06/2019 | 0,00% | 0,00 | 34,99 | 34,99 | 34,99 | 34,99 | 3K | 1 |
| 24/06/2019 | -4,14% | -1,51 | 34,99 | 35,50 | 34,00 | 35,50 | 241K | 7 |
| 21/06/2019 | 4,29% | 1,50 | 36,50 | 35,01 | 35,01 | 36,99 | 51K | 9 |
| 19/06/2019 | 3,00% | 1,02 | 35,00 | 34,90 | 34,90 | 36,00 | 46K | 11 |
| 18/06/2019 | 4,55% | 1,48 | 33,98 | 33,71 | 33,71 | 35,85 | 74K | 14 |
| 17/06/2019 | 13,28% | 3,81 | 32,50 | 28,95 | 28,95 | 32,50 | 212K | 30 |
| 14/06/2019 | -0,03% | -0,01 | 28,69 | 28,58 | 28,58 | 28,69 | 52K | 13 |
| 13/06/2019 | 7,85% | 2,09 | 28,70 | 28,00 | 28,00 | 28,70 | 73K | 9 |
| 12/06/2019 | 4,15% | 1,06 | 26,61 | 26,32 | 26,30 | 26,89 | 50K | 15 |
| 11/06/2019 | -11,87% | -3,44 | 25,55 | 27,53 | 25,55 | 27,55 | 1M | 80 |
| 10/06/2019 | -9,09% | -2,90 | 28,99 | 27,06 | 27,05 | 29,11 | 67K | 21 |
| 06/06/2019 | -0,34% | -0,11 | 31,89 | 31,89 | 31,89 | 31,89 | 3K | 1 |
| 04/06/2019 | 6,60% | 1,98 | 32,00 | 32,00 | 32,00 | 32,00 | 3K | 1 |
| 03/06/2019 | -3,19% | -0,99 | 30,02 | 30,02 | 30,02 | 30,02 | 9K | 2 |
| 28/05/2019 | 1,64% | 0,50 | 31,01 | 31,01 | 31,01 | 31,01 | 3K | 1 |
| 17/05/2019 | 1,56% | 0,47 | 30,51 | 30,51 | 30,51 | 30,51 | 6K | 1 |
| 16/05/2019 | 0,10% | 0,03 | 30,04 | 30,03 | 30,03 | 30,04 | 6K | 2 |
| 14/05/2019 | 1,56% | 0,46 | 30,01 | 30,01 | 30,01 | 30,01 | 3K | 1 |
| 13/05/2019 | 0,51% | 0,15 | 29,55 | 29,55 | 29,55 | 29,55 | 27K | 4 |
| 09/05/2019 | 8,45% | 2,29 | 29,40 | 29,39 | 29,39 | 29,40 | 41K | 7 |
| 08/05/2019 | 0,33% | 0,09 | 27,11 | 27,11 | 27,11 | 27,11 | 8K | 1 |
| 07/05/2019 | 0,07% | 0,02 | 27,02 | 27,02 | 27,02 | 27,02 | 3K | 1 |
| 06/05/2019 | 0,71% | 0,19 | 27,00 | 27,00 | 27,00 | 27,00 | 8K | 3 |
| 02/05/2019 | 0,71% | 0,19 | 26,81 | 26,82 | 26,81 | 26,82 | 5K | 2 |
| 29/04/2019 | 3,66% | 0,94 | 26,62 | 26,98 | 26,62 | 26,98 | 32K | 11 |
| 26/04/2019 | 5,64% | 1,37 | 25,68 | 24,70 | 24,70 | 25,68 | 30K | 7 |
| 25/04/2019 | 2,14% | 0,51 | 24,31 | 25,01 | 24,31 | 25,20 | 12K | 5 |
| 24/04/2019 | 0,00% | 0,00 | 23,80 | 23,80 | 23,80 | 23,80 | 14K | 6 |
| 23/04/2019 | -48,26% | -22,20 | 23,80 | 23,80 | 23,80 | 23,80 | 112K | 13 |
| 05/04/2019 | 15,00% | 6,00 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
| 15/03/2019 | 42,86% | 12,00 | 40,00 | 40,00 | 40,00 | 40,00 | 8K | 2 |
| 27/09/2018 | 7,69% | 2,00 | 28,00 | 28,29 | 28,00 | 28,30 | 17K | 4 |
| 24/09/2018 | -7,11% | -1,99 | 26,00 | 26,00 | 26,00 | 26,00 | 5K | 2 |
| 31/08/2018 | -1,06% | -0,30 | 27,99 | 27,99 | 27,99 | 27,99 | 893K | 1 |
| 27/08/2018 | 13,16% | 3,29 | 28,29 | 28,29 | 28,29 | 28,29 | 3K | 1 |
| 07/06/2018 | -0,04% | -0,01 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 25/05/2018 | 0,04% | 0,01 | 25,01 | 25,00 | 25,00 | 25,01 | 5K | 2 |
| 06/04/2018 | 0,00% | 0,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 02/04/2018 | -5,66% | -1,50 | 25,00 | 25,00 | 25,00 | 25,00 | 20K | 4 |
| 23/03/2018 | 3,31% | 0,85 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
| 21/03/2018 | -2,55% | -0,67 | 25,65 | 25,65 | 25,65 | 25,65 | 5K | 1 |
| 19/03/2018 | 2,61% | 0,67 | 26,32 | 26,32 | 26,32 | 26,32 | 47K | 9 |
| 16/03/2018 | 2,60% | 0,65 | 25,65 | 25,65 | 25,65 | 25,65 | 3K | 1 |
| 14/03/2018 | -4,58% | -1,20 | 25,00 | 25,00 | 25,00 | 25,00 | 8K | 2 |
| 22/02/2018 | 0,00% | 0,00 | 26,20 | 26,20 | 26,20 | 26,20 | 21K | 4 |
| 16/02/2018 | 0,00% | 0,00 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
| 15/02/2018 | 0,00% | 0,00 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
| 14/02/2018 | 0,00% | 0,00 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
| 22/01/2018 | 0,00% | 0,00 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
| 05/01/2018 | 0,77% | 0,20 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
| 03/01/2018 | 4,00% | 1,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 14/11/2017 | 2,04% | 0,50 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 13/11/2017 | -9,23% | -2,49 | 24,50 | 24,04 | 24,04 | 24,50 | 7K | 3 |
| 27/10/2017 | -0,04% | -0,01 | 26,99 | 26,99 | 26,99 | 26,99 | 3K | 1 |
| 18/09/2017 | -3,57% | -1,00 | 27,00 | 27,00 | 27,00 | 27,00 | 5K | 1 |
| 30/08/2017 | 4,48% | 1,20 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 25/08/2017 | 0,00% | 0,00 | 26,80 | 26,80 | 26,80 | 26,80 | 3K | 1 |
| 22/08/2017 | -16,25% | -5,20 | 26,80 | 27,01 | 26,80 | 28,00 | 22K | 7 |
| 21/08/2017 | 0,00% | 0,00 | 32,00 | 32,00 | 32,00 | 32,00 | 6K | 1 |
| 19/07/2017 | 6,67% | 2,00 | 32,00 | 32,00 | 32,00 | 32,00 | 64K | 2 |
| 12/07/2017 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 21K | 1 |
| 24/05/2017 | -8,54% | -2,80 | 30,00 | 30,00 | 30,00 | 30,00 | 60K | 3 |
| 22/05/2017 | 0,00% | 0,00 | 32,80 | 32,80 | 32,80 | 32,80 | 16K | 1 |
| 17/05/2017 | 0,00% | 0,00 | 32,80 | 32,80 | 32,80 | 32,80 | 26K | 2 |
Date,Open,High,Low,Close,Volume
22-Aug-19,43.75,43.75,43.75,43.75,13125
21-Aug-19,42.10,44.90,42.10,44.90,173840
19-Aug-19,42.09,42.09,41.99,41.99,172459
15-Aug-19,42.47,42.47,42.47,42.47,4247
14-Aug-19,42.48,42.48,42.00,42.00,25248
13-Aug-19,42.49,42.49,42.00,42.49,109739
12-Aug-19,42.00,42.50,42.00,42.48,42365
09-Aug-19,42.25,42.25,42.00,42.00,29525
08-Aug-19,41.70,42.00,41.70,42.00,45925
07-Aug-19,37.51,40.30,37.51,40.30,126137
05-Aug-19,37.50,38.50,37.50,38.50,18950
02-Aug-19,37.50,39.20,37.50,39.20,7670
01-Aug-19,37.00,39.19,37.00,37.50,173936
31-Jul-19,36.70,36.70,36.00,36.00,80600
30-Jul-19,36.20,36.25,36.20,36.25,94145
29-Jul-19,35.48,36.20,35.48,36.20,60961
26-Jul-19,35.00,36.00,35.00,36.00,38600
25-Jul-19,35.00,36.00,35.00,36.00,98555
24-Jul-19,34.49,35.60,34.49,35.60,69109
23-Jul-19,33.00,34.50,33.00,34.50,127937
22-Jul-19,31.50,33.00,31.50,33.00,130500
19-Jul-19,31.99,32.00,31.99,32.00,9598
18-Jul-19,32.34,32.35,32.08,32.08,67759
17-Jul-19,33.11,33.11,32.06,32.06,87707
16-Jul-19,33.42,33.42,32.50,33.10,110936
15-Jul-19,33.59,33.59,33.46,33.46,10055
12-Jul-19,33.20,33.63,33.20,33.63,26603
11-Jul-19,34.24,34.25,34.00,34.25,23924
10-Jul-19,34.00,34.25,34.00,34.25,47710
08-Jul-19,33.50,34.25,33.48,33.60,172467
04-Jul-19,33.00,33.00,32.11,32.80,32511
03-Jul-19,32.06,32.50,32.00,32.50,22473
02-Jul-19,32.01,34.00,32.00,32.00,2004003
01-Jul-19,35.00,35.00,34.98,35.00,104998
28-Jun-19,35.60,35.60,35.60,35.60,3560
27-Jun-19,35.00,35.00,35.00,35.00,3500
26-Jun-19,34.99,34.99,34.99,34.99,31491
25-Jun-19,34.99,34.99,34.99,34.99,3499
24-Jun-19,35.50,35.50,34.00,34.99,241247
21-Jun-19,35.01,36.99,35.01,36.50,50840
19-Jun-19,34.90,36.00,34.90,35.00,45660
18-Jun-19,33.71,35.85,33.71,33.98,73693
17-Jun-19,28.95,32.50,28.95,32.50,211996
14-Jun-19,28.58,28.69,28.58,28.69,51588
13-Jun-19,28.00,28.70,28.00,28.70,72870
12-Jun-19,26.32,26.89,26.30,26.61,50339
11-Jun-19,27.53,27.55,25.55,25.55,1230797
10-Jun-19,27.06,29.11,27.05,28.99,66988
06-Jun-19,31.89,31.89,31.89,31.89,3189
04-Jun-19,32.00,32.00,32.00,32.00,3200
03-Jun-19,30.02,30.02,30.02,30.02,9006
28-May-19,31.01,31.01,31.01,31.01,3101
17-May-19,30.51,30.51,30.51,30.51,6102
16-May-19,30.03,30.04,30.03,30.04,6007
14-May-19,30.01,30.01,30.01,30.01,3001
13-May-19,29.55,29.55,29.55,29.55,26595
09-May-19,29.39,29.40,29.39,29.40,41150
08-May-19,27.11,27.11,27.11,27.11,8133
07-May-19,27.02,27.02,27.02,27.02,2702
06-May-19,27.00,27.00,27.00,27.00,8100
02-May-19,26.82,26.82,26.81,26.81,5363
29-Apr-19,26.98,26.98,26.62,26.62,32119
26-Apr-19,24.70,25.68,24.70,25.68,29978
25-Apr-19,25.01,25.20,24.31,24.31,12453
24-Apr-19,23.80,23.80,23.80,23.80,14280
23-Apr-19,23.80,23.80,23.80,23.80,111860
05-Apr-19,46.00,46.00,46.00,46.00,4600
15-Mar-19,40.00,40.00,40.00,40.00,8000
27-Sep-18,28.29,28.30,28.00,28.00,16949
24-Sep-18,26.00,26.00,26.00,26.00,5200
31-Aug-18,27.99,27.99,27.99,27.99,892881
27-Aug-18,28.29,28.29,28.29,28.29,2829
07-Jun-18,25.00,25.00,25.00,25.00,2500
25-May-18,25.00,25.01,25.00,25.01,5001
06-Apr-18,25.00,25.00,25.00,25.00,2500
02-Apr-18,25.00,25.00,25.00,25.00,20000
23-Mar-18,26.50,26.50,26.50,26.50,2650
21-Mar-18,25.65,25.65,25.65,25.65,5130
19-Mar-18,26.32,26.32,26.32,26.32,47376
16-Mar-18,25.65,25.65,25.65,25.65,2565
14-Mar-18,25.00,25.00,25.00,25.00,7500
22-Feb-18,26.20,26.20,26.20,26.20,20960
16-Feb-18,26.20,26.20,26.20,26.20,2620
15-Feb-18,26.20,26.20,26.20,26.20,2620
14-Feb-18,26.20,26.20,26.20,26.20,2620
22-Jan-18,26.20,26.20,26.20,26.20,2620
05-Jan-18,26.20,26.20,26.20,26.20,2620
03-Jan-18,26.00,26.00,26.00,26.00,2600
14-Nov-17,25.00,25.00,25.00,25.00,2500
13-Nov-17,24.04,24.50,24.04,24.50,7258
27-Oct-17,26.99,26.99,26.99,26.99,2699
18-Sep-17,27.00,27.00,27.00,27.00,5400
30-Aug-17,28.00,28.00,28.00,28.00,2800
25-Aug-17,26.80,26.80,26.80,26.80,2680
22-Aug-17,27.01,28.00,26.80,26.80,21685
21-Aug-17,32.00,32.00,32.00,32.00,6400
19-Jul-17,32.00,32.00,32.00,32.00,64000
12-Jul-17,30.00,30.00,30.00,30.00,21000
24-May-17,30.00,30.00,30.00,30.00,60000
22-May-17,32.80,32.80,32.80,32.80,16400
17-May-17,32.80,32.80,32.80,32.80,26240
28-Mar-17,29.50,32.80,29.50,32.80,26240
23-Mar-17,27.06,27.06,27.06,27.06,26240
15-Mar-17,24.00,24.00,24.00,24.00,26240
24-Feb-17,22.51,22.51,22.51,22.51,26240
21-Feb-17,22.53,22.53,22.53,22.53,26240
17-Feb-17,22.48,22.48,22.48,22.48,26240
07-Feb-17,22.01,22.01,22.01,22.01,26240
03-Feb-17,22.00,22.01,22.00,22.01,26240
01-Feb-17,27.00,27.00,23.10,23.10,26240
27-Jan-17,27.40,30.01,27.40,30.01,26240
24-Jan-17,27.60,27.60,27.23,27.23,26240
27-Dec-16,28.00,28.90,28.00,28.90,26240
07-Dec-16,28.99,28.99,28.99,28.99,26240
24-Oct-16,35.00,35.00,35.00,35.00,26240
11-Oct-16,24.99,24.99,24.99,24.99,26240
04-Oct-16,30.00,30.00,30.00,30.00,26240
17-Aug-16,25.01,25.01,25.01,25.01,26240
06-Jul-16,22.20,22.20,22.20,22.20,26240
30-Jun-16,22.20,22.20,22.20,22.20,26240
24-May-16,19.89,19.89,19.89,19.89,26240
30-Mar-16,18.80,18.90,18.80,18.90,26240
11-Mar-16,18.80,18.80,18.80,18.80,26240
03-Feb-16,18.89,18.89,18.89,18.89,26240
13-Jan-16,18.90,18.90,18.90,18.90,26240
04-Jan-16,14.90,14.90,14.90,14.90,26240
09-Dec-15,14.50,14.50,14.50,14.50,26240
09-Oct-15,14.50,14.50,14.50,14.50,26240
22-Jul-15,14.50,14.50,14.50,14.50,26240
26-May-15,14.50,14.50,14.50,14.50,26240
09-Apr-15,14.12,14.12,14.11,14.11,26240
12-Mar-15,15.29,15.29,15.29,15.29,26240
28-Jan-15,15.29,15.29,15.29,15.29,26240
06-Aug-14,15.30,15.30,15.30,15.30,26240
*exoneração de responsabilidade