Cotação atual, histórico e gráfico do papel: CEBR3

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 CEBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2026	0,53%	0,13	24,88	24,81	24,75	24,90	256K	34
09/07/2026	0,16%	0,04	24,75	24,68	24,60	24,80	158K	22
08/07/2026	-2,14%	-0,54	24,71	25,20	24,71	25,35	335K	51
07/07/2026	-2,51%	-0,65	25,25	26,11	25,25	26,11	316K	59
06/07/2026	-1,89%	-0,50	25,90	26,40	25,90	26,61	154K	35
03/07/2026	-0,38%	-0,10	26,40	26,51	26,40	26,80	109K	20
02/07/2026	-0,75%	-0,20	26,50	26,90	26,50	26,97	133K	29
01/07/2026	-1,11%	-0,30	26,70	27,00	26,41	27,04	198K	26
30/06/2026	-0,04%	-0,01	27,00	27,00	27,00	27,00	22K	5
29/06/2026	0,26%	0,07	27,01	27,50	27,01	28,00	121K	30
26/06/2026	1,66%	0,44	26,94	26,47	26,33	27,50	299K	49
25/06/2026	1,34%	0,35	26,50	26,15	26,10	26,50	227K	27
24/06/2026	0,19%	0,05	26,15	26,13	25,90	26,15	195K	29
23/06/2026	-1,55%	-0,41	26,10	26,50	26,10	26,65	86K	27
22/06/2026	0,26%	0,07	26,51	26,22	26,22	26,51	50K	15
19/06/2026	-0,83%	-0,22	26,44	26,74	26,30	26,74	109K	33
18/06/2026	0,34%	0,09	26,66	26,81	26,63	26,97	99K	25
17/06/2026	-1,04%	-0,28	26,57	26,84	26,57	26,87	43K	14
16/06/2026	-0,78%	-0,21	26,85	26,90	26,51	27,29	143K	33
15/06/2026	0,15%	0,04	27,06	27,03	26,80	27,44	113K	17
12/06/2026	0,07%	0,02	27,02	26,71	26,71	27,35	19K	7
11/06/2026	0,19%	0,05	27,00	27,14	27,00	27,15	19K	6
10/06/2026	-0,19%	-0,05	26,95	26,55	26,55	27,99	57K	19
09/06/2026	0,63%	0,17	27,00	26,83	26,81	27,20	65K	14
08/06/2026	-1,72%	-0,47	26,83	27,41	26,83	27,41	149K	26
05/06/2026	-1,09%	-0,30	27,30	27,32	27,30	27,69	47K	15
03/06/2026	-1,43%	-0,40	27,60	27,88	27,40	27,88	97K	21
02/06/2026	0,00%	0,00	28,00	28,00	27,90	28,25	101K	21
01/06/2026	0,00%	0,00	28,00	27,99	27,99	28,00	28K	4
29/05/2026	1,08%	0,30	28,00	27,62	27,45	28,01	210K	23
28/05/2026	-0,32%	-0,09	27,70	28,10	27,70	28,10	33K	10
27/05/2026	-0,75%	-0,21	27,79	27,96	27,78	28,15	223K	34
26/05/2026	0,00%	0,00	28,00	28,29	27,95	28,29	306K	37
25/05/2026	-0,71%	-0,20	28,00	28,48	28,00	28,48	332K	45
22/05/2026	-0,25%	-0,07	28,20	28,27	28,00	28,27	22K	7
21/05/2026	-0,81%	-0,23	28,27	28,06	28,06	28,43	20K	7
20/05/2026	1,79%	0,50	28,50	27,53	27,53	28,69	119K	33
19/05/2026	1,08%	0,30	28,00	27,60	27,60	28,20	153K	33
18/05/2026	-0,54%	-0,15	27,70	27,84	26,81	28,18	286K	60
15/05/2026	-2,96%	-0,85	27,85	28,69	27,85	28,69	62K	16
14/05/2026	-1,78%	-0,52	28,70	29,31	28,70	29,49	220K	36
13/05/2026	-0,48%	-0,14	29,22	29,51	29,22	29,58	68K	19
12/05/2026	0,34%	0,10	29,36	29,25	29,16	29,60	114K	18
11/05/2026	-0,85%	-0,25	29,26	29,51	29,13	29,51	132K	40
08/05/2026	0,03%	0,01	29,51	29,40	29,40	29,80	104K	25
07/05/2026	-0,57%	-0,17	29,50	29,76	29,50	29,76	71K	16
06/05/2026	-0,27%	-0,08	29,67	29,82	29,56	29,83	166K	42
05/05/2026	-0,50%	-0,15	29,75	29,72	29,50	29,90	137K	30
04/05/2026	-8,14%	-2,65	29,90	31,49	29,90	31,49	1M	168
30/04/2026	-0,85%	-0,28	32,55	33,39	32,55	33,83	450K	60
29/04/2026	-2,00%	-0,67	32,83	33,57	32,83	33,85	90K	15
28/04/2026	-4,01%	-1,40	33,50	34,95	33,00	35,06	423K	61
27/04/2026	0,00%	0,00	34,90	34,00	33,89	35,50	76K	17
24/04/2026	7,06%	2,30	34,90	33,49	32,88	34,90	91K	18
23/04/2026	-3,55%	-1,20	32,60	33,56	32,60	33,60	142K	33
22/04/2026	0,90%	0,30	33,80	33,34	31,91	34,19	619K	103
20/04/2026	-0,30%	-0,10	33,50	33,60	33,13	33,60	120K	24
17/04/2026	-2,61%	-0,90	33,60	33,83	33,40	33,83	57K	15
16/04/2026	-1,91%	-0,67	34,50	35,00	34,50	35,36	73K	17
15/04/2026	0,77%	0,27	35,17	34,34	33,77	35,52	309K	46
14/04/2026	5,66%	1,87	34,90	35,48	33,85	35,48	83K	15
13/04/2026	1,63%	0,53	33,03	32,38	31,85	33,26	78K	15
10/04/2026	1,53%	0,49	32,50	32,50	32,02	32,50	55K	13
09/04/2026	-3,00%	-0,99	32,01	34,00	32,01	34,00	117K	24
08/04/2026	-0,66%	-0,22	33,00	35,80	33,00	35,80	206K	21
07/04/2026	-1,40%	-0,47	33,22	33,30	33,21	33,30	17K	5
06/04/2026	-0,30%	-0,10	33,69	33,79	33,66	33,90	112K	16
02/04/2026	3,97%	1,29	33,79	33,00	33,00	34,00	107K	21
01/04/2026	0,68%	0,22	32,50	32,55	31,92	32,98	81K	21
31/03/2026	0,44%	0,14	32,28	32,28	31,90	32,30	19K	4
30/03/2026	1,07%	0,34	32,14	32,80	32,14	32,80	10K	3
27/03/2026	3,01%	0,93	31,80	30,88	30,88	34,00	265K	76
26/03/2026	-0,90%	-0,28	30,87	31,10	30,87	31,29	59K	15
25/03/2026	0,71%	0,22	31,15	31,50	31,15	31,50	25K	7
24/03/2026	-2,09%	-0,66	30,93	31,50	30,47	31,50	114K	23
23/03/2026	2,90%	0,89	31,59	31,00	31,00	31,59	103K	24
20/03/2026	0,62%	0,19	30,70	30,55	30,55	30,90	59K	16
19/03/2026	-0,62%	-0,19	30,51	30,70	30,51	30,87	37K	11
18/03/2026	-1,35%	-0,42	30,70	30,98	30,59	30,98	52K	13
17/03/2026	-0,58%	-0,18	31,12	31,37	30,96	31,51	109K	20
16/03/2026	0,32%	0,10	31,30	31,28	30,73	31,30	106K	17
13/03/2026	1,60%	0,49	31,20	31,09	30,84	31,47	150K	39
12/03/2026	-2,01%	-0,63	30,71	31,29	30,71	31,29	19K	6
11/03/2026	-1,54%	-0,49	31,34	31,39	30,61	31,39	71K	10
10/03/2026	1,63%	0,51	31,83	31,32	31,32	31,83	22K	7
09/03/2026	-0,57%	-0,18	31,32	31,36	30,57	31,37	413K	57
06/03/2026	-0,57%	-0,18	31,50	31,95	31,50	32,00	96K	15
05/03/2026	1,34%	0,42	31,68	31,36	31,36	31,69	82K	16
04/03/2026	2,02%	0,62	31,26	30,99	30,82	31,78	106K	23
03/03/2026	-2,58%	-0,81	30,64	30,78	30,35	30,85	98K	13
02/03/2026	2,01%	0,62	31,45	30,24	30,23	31,45	28K	9
27/02/2026	-0,06%	-0,02	30,83	30,90	30,55	30,96	59K	16
26/02/2026	-0,26%	-0,08	30,85	30,97	30,66	30,97	43K	12
25/02/2026	-0,55%	-0,17	30,93	30,85	30,85	31,10	80K	19
24/02/2026	1,34%	0,41	31,10	30,89	30,32	31,10	52K	14
23/02/2026	-0,97%	-0,30	30,69	31,00	30,27	31,00	98K	19
20/02/2026	1,74%	0,53	30,99	30,98	30,98	31,90	56K	15
19/02/2026	0,03%	0,01	30,46	30,72	30,39	30,80	98K	18
18/02/2026	0,96%	0,29	30,45	30,16	30,16	30,99	33K	10
13/02/2026	-0,98%	-0,30	30,16	30,70	30,00	30,70	104K	18
12/02/2026	0,89%	0,27	30,46	30,47	30,33	30,70	37K	11
11/02/2026	-2,04%	-0,63	30,19	31,46	30,19	31,88	111K	21
10/02/2026	0,72%	0,22	30,82	30,26	30,10	30,82	24K	8
09/02/2026	0,66%	0,20	30,60	30,27	30,00	31,16	85K	22
06/02/2026	-2,56%	-0,80	30,40	30,89	30,02	30,89	79K	21
05/02/2026	-2,50%	-0,80	31,20	30,20	30,20	32,13	28K	8
04/02/2026	-0,31%	-0,10	32,00	31,51	31,41	32,10	44K	14
03/02/2026	1,90%	0,60	32,10	31,99	31,64	32,49	166K	34
02/02/2026	3,21%	0,98	31,50	31,95	30,94	31,96	88K	23
30/01/2026	0,63%	0,19	30,52	30,36	30,19	30,70	82K	23
29/01/2026	-0,16%	-0,05	30,33	30,84	30,33	30,84	73K	16
28/01/2026	0,70%	0,21	30,38	30,17	30,11	30,60	61K	19
27/01/2026	0,90%	0,27	30,17	30,22	30,09	30,36	70K	18
26/01/2026	1,32%	0,39	29,90	29,60	29,37	29,90	119K	20
23/01/2026	-0,30%	-0,09	29,51	29,33	29,01	29,99	79K	15
22/01/2026	0,00%	0,00	29,60	29,60	29,60	31,96	297K	23
21/01/2026	0,78%	0,23	29,60	29,57	29,44	29,72	80K	23
20/01/2026	3,20%	0,91	29,37	28,77	28,77	29,37	283K	44
19/01/2026	3,15%	0,87	28,46	28,52	27,80	28,86	168K	26
16/01/2026	-4,03%	-1,16	27,59	28,75	27,59	28,75	56K	15
15/01/2026	0,28%	0,08	28,75	28,67	28,54	28,75	23K	8
14/01/2026	0,74%	0,21	28,67	28,08	28,08	28,90	106K	25
13/01/2026	2,78%	0,77	28,46	27,69	27,69	28,46	48K	16
12/01/2026	-1,07%	-0,30	27,69	29,23	27,69	29,23	109K	24
09/01/2026	0,79%	0,22	27,99	27,99	27,84	28,55	73K	22
08/01/2026	0,65%	0,18	27,77	27,28	27,28	27,84	36K	10
07/01/2026	0,15%	0,04	27,59	27,56	27,56	27,72	19K	7
06/01/2026	2,00%	0,54	27,55	27,30	27,30	27,64	49K	8
05/01/2026	-0,04%	-0,01	27,01	27,28	26,91	27,28	89K	25
02/01/2026	0,86%	0,23	27,02	26,60	26,60	27,27	43K	14
30/12/2025	1,71%	0,45	26,79	26,79	26,51	26,79	61K	20
29/12/2025	-1,79%	-0,48	26,34	26,79	26,31	26,82	56K	20
26/12/2025	0,83%	0,22	26,82	26,81	26,67	26,82	48K	11
23/12/2025	-	-	26,60	26,50	26,50	26,83	128K	29

Date,Open,High,Low,Close,Volume
10-Jul-26,24.81,24.90,24.75,24.88,255712
09-Jul-26,24.68,24.80,24.60,24.75,158085
08-Jul-26,25.20,25.35,24.71,24.71,335257
07-Jul-26,26.11,26.11,25.25,25.25,315655
06-Jul-26,26.40,26.61,25.90,25.90,154109
03-Jul-26,26.51,26.80,26.40,26.40,108953
02-Jul-26,26.90,26.97,26.50,26.50,133372
01-Jul-26,27.00,27.04,26.41,26.70,197592
30-Jun-26,27.00,27.00,27.00,27.00,21600
29-Jun-26,27.50,28.00,27.01,27.01,120839
26-Jun-26,26.47,27.50,26.33,26.94,298818
25-Jun-26,26.15,26.50,26.10,26.50,226519
24-Jun-26,26.13,26.15,25.90,26.15,195420
23-Jun-26,26.50,26.65,26.10,26.10,86424
22-Jun-26,26.22,26.51,26.22,26.51,50146
19-Jun-26,26.74,26.74,26.30,26.44,108656
18-Jun-26,26.81,26.97,26.63,26.66,98868
17-Jun-26,26.84,26.87,26.57,26.57,42735
16-Jun-26,26.90,27.29,26.51,26.85,142564
15-Jun-26,27.03,27.44,26.80,27.06,113458
12-Jun-26,26.71,27.35,26.71,27.02,18987
11-Jun-26,27.14,27.15,27.00,27.00,18977
10-Jun-26,26.55,27.99,26.55,26.95,56821
09-Jun-26,26.83,27.20,26.81,27.00,64862
08-Jun-26,27.41,27.41,26.83,26.83,149260
05-Jun-26,27.32,27.69,27.30,27.30,46808
03-Jun-26,27.88,27.88,27.40,27.60,96713
02-Jun-26,28.00,28.25,27.90,28.00,100825
01-Jun-26,27.99,28.00,27.99,28.00,27999
29-May-26,27.62,28.01,27.45,28.00,210288
28-May-26,28.10,28.10,27.70,27.70,33448
27-May-26,27.96,28.15,27.78,27.79,223410
26-May-26,28.29,28.29,27.95,28.00,305696
25-May-26,28.48,28.48,28.00,28.00,332487
22-May-26,28.27,28.27,28.00,28.20,22486
21-May-26,28.06,28.43,28.06,28.27,19754
20-May-26,27.53,28.69,27.53,28.50,118601
19-May-26,27.60,28.20,27.60,28.00,153368
18-May-26,27.84,28.18,26.81,27.70,286269
15-May-26,28.69,28.69,27.85,27.85,61813
14-May-26,29.31,29.49,28.70,28.70,219542
13-May-26,29.51,29.58,29.22,29.22,67857
12-May-26,29.25,29.60,29.16,29.36,114272
11-May-26,29.51,29.51,29.13,29.26,131738
08-May-26,29.40,29.80,29.40,29.51,103681
07-May-26,29.76,29.76,29.50,29.50,71005
06-May-26,29.82,29.83,29.56,29.67,166193
05-May-26,29.72,29.90,29.50,29.75,136907
04-May-26,31.49,31.49,29.90,29.90,1323535
30-Apr-26,33.39,33.83,32.55,32.55,449807
29-Apr-26,33.57,33.85,32.83,32.83,89864
28-Apr-26,34.95,35.06,33.00,33.50,422744
27-Apr-26,34.00,35.50,33.89,34.90,75772
24-Apr-26,33.49,34.90,32.88,34.90,91335
23-Apr-26,33.56,33.60,32.60,32.60,142239
22-Apr-26,33.34,34.19,31.91,33.80,618598
20-Apr-26,33.60,33.60,33.13,33.50,119987
17-Apr-26,33.83,33.83,33.40,33.60,57067
16-Apr-26,35.00,35.36,34.50,34.50,73388
15-Apr-26,34.34,35.52,33.77,35.17,309030
14-Apr-26,35.48,35.48,33.85,34.90,82654
13-Apr-26,32.38,33.26,31.85,33.03,77512
10-Apr-26,32.50,32.50,32.02,32.50,54984
09-Apr-26,34.00,34.00,32.01,32.01,117410
08-Apr-26,35.80,35.80,33.00,33.00,205754
07-Apr-26,33.30,33.30,33.21,33.22,16641
06-Apr-26,33.79,33.90,33.66,33.69,111561
02-Apr-26,33.00,34.00,33.00,33.79,107305
01-Apr-26,32.55,32.98,31.92,32.50,81407
31-Mar-26,32.28,32.30,31.90,32.28,19336
30-Mar-26,32.80,32.80,32.14,32.14,9708
27-Mar-26,30.88,34.00,30.88,31.80,264848
26-Mar-26,31.10,31.29,30.87,30.87,59039
25-Mar-26,31.50,31.50,31.15,31.15,24961
24-Mar-26,31.50,31.50,30.47,30.93,114206
23-Mar-26,31.00,31.59,31.00,31.59,103396
20-Mar-26,30.55,30.90,30.55,30.70,58584
19-Mar-26,30.70,30.87,30.51,30.51,36745
18-Mar-26,30.98,30.98,30.59,30.70,52317
17-Mar-26,31.37,31.51,30.96,31.12,109091
16-Mar-26,31.28,31.30,30.73,31.30,105989
13-Mar-26,31.09,31.47,30.84,31.20,149913
12-Mar-26,31.29,31.29,30.71,30.71,18575
11-Mar-26,31.39,31.39,30.61,31.34,71278
10-Mar-26,31.32,31.83,31.32,31.83,22109
09-Mar-26,31.36,31.37,30.57,31.32,412870
06-Mar-26,31.95,32.00,31.50,31.50,95713
05-Mar-26,31.36,31.69,31.36,31.68,81829
04-Mar-26,30.99,31.78,30.82,31.26,105576
03-Mar-26,30.78,30.85,30.35,30.64,97892
02-Mar-26,30.24,31.45,30.23,31.45,27616
27-Feb-26,30.90,30.96,30.55,30.83,58512
26-Feb-26,30.97,30.97,30.66,30.85,43237
25-Feb-26,30.85,31.10,30.85,30.93,80344
24-Feb-26,30.89,31.10,30.32,31.10,52193
23-Feb-26,31.00,31.00,30.27,30.69,97897
20-Feb-26,30.98,31.90,30.98,30.99,56260
19-Feb-26,30.72,30.80,30.39,30.46,97800
18-Feb-26,30.16,30.99,30.16,30.45,33470
13-Feb-26,30.70,30.70,30.00,30.16,103567
12-Feb-26,30.47,30.70,30.33,30.46,36566
11-Feb-26,31.46,31.88,30.19,30.19,111453
10-Feb-26,30.26,30.82,30.10,30.82,24398
09-Feb-26,30.27,31.16,30.00,30.60,84529
06-Feb-26,30.89,30.89,30.02,30.40,79185
05-Feb-26,30.20,32.13,30.20,31.20,27992
04-Feb-26,31.51,32.10,31.41,32.00,44357
03-Feb-26,31.99,32.49,31.64,32.10,166102
02-Feb-26,31.95,31.96,30.94,31.50,87890
30-Jan-26,30.36,30.70,30.19,30.52,82332
29-Jan-26,30.84,30.84,30.33,30.33,72925
28-Jan-26,30.17,30.60,30.11,30.38,60897
27-Jan-26,30.22,30.36,30.09,30.17,69596
26-Jan-26,29.60,29.90,29.37,29.90,118962
23-Jan-26,29.33,29.99,29.01,29.51,79370
22-Jan-26,29.60,31.96,29.60,29.60,296873
21-Jan-26,29.57,29.72,29.44,29.60,79820
20-Jan-26,28.77,29.37,28.77,29.37,282549
19-Jan-26,28.52,28.86,27.80,28.46,168157
16-Jan-26,28.75,28.75,27.59,27.59,56270
15-Jan-26,28.67,28.75,28.54,28.75,22940
14-Jan-26,28.08,28.90,28.08,28.67,106070
13-Jan-26,27.69,28.46,27.69,28.46,47637
12-Jan-26,29.23,29.23,27.69,27.69,108874
09-Jan-26,27.99,28.55,27.84,27.99,73214
08-Jan-26,27.28,27.84,27.28,27.77,36080
07-Jan-26,27.56,27.72,27.56,27.59,19374
06-Jan-26,27.30,27.64,27.30,27.55,49474
05-Jan-26,27.28,27.28,26.91,27.01,89185
02-Jan-26,26.60,27.27,26.60,27.02,43305
30-Dec-25,26.79,26.79,26.51,26.79,61429
29-Dec-25,26.79,26.82,26.31,26.34,55682
26-Dec-25,26.81,26.82,26.67,26.82,48219
23-Dec-25,26.50,26.83,26.50,26.60,127662

*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: CEBR3