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
06/08/2020	-5,36%	-3,70	65,30	68,99	65,30	68,99	107K	16
05/08/2020	5,67%	3,70	69,00	65,30	65,30	69,00	66K	3
31/07/2020	-8,03%	-5,70	65,30	65,30	65,30	65,30	13K	2
28/07/2020	2,93%	2,02	71,00	67,17	66,00	72,00	82K	9
27/07/2020	7,78%	4,98	68,98	62,99	61,50	68,98	51K	7
24/07/2020	4,07%	2,50	64,00	62,99	62,99	64,00	19K	3
23/07/2020	5,13%	3,00	61,50	59,50	59,50	61,50	66K	11
22/07/2020	0,86%	0,50	58,50	58,50	58,00	58,50	58K	6
21/07/2020	0,00%	0,00	58,00	58,98	58,00	58,98	76K	3
20/07/2020	0,35%	0,20	58,00	57,80	57,80	58,00	208K	3
17/07/2020	1,40%	0,80	57,80	57,00	57,00	57,80	63K	3

16/07/2020	0,00%	0,00	57,00	58,50	57,00	58,50	23K	3
15/07/2020	1,79%	1,00	57,00	57,00	57,00	57,02	17K	3
14/07/2020	0,00%	0,00	56,00	56,00	56,00	56,00	6K	1
13/07/2020	-2,61%	-1,50	56,00	58,00	56,00	58,00	161K	8
10/07/2020	-2,54%	-1,50	57,50	58,00	57,50	58,45	81K	7
06/07/2020	1,72%	1,00	59,00	58,00	58,00	59,00	70K	9
03/07/2020	1,75%	1,00	58,00	58,00	58,00	58,00	6K	1
02/07/2020	0,88%	0,50	57,00	57,00	57,00	57,00	11K	2
01/07/2020	0,89%	0,50	56,50	57,00	55,80	57,00	107K	10
30/06/2020	-6,51%	-3,90	56,00	57,50	56,00	59,00	129K	4
22/06/2020	0,00%	0,00	59,90	59,89	59,89	59,90	174K	2
19/06/2020	3,74%	2,16	59,90	59,90	59,90	59,90	6K	1
17/06/2020	-1,97%	-1,16	57,74	56,06	56,05	57,74	253K	21
16/06/2020	5,18%	2,90	58,90	58,90	58,90	58,90	6K	1
15/06/2020	2,75%	1,50	56,00	56,01	55,98	56,01	95K	7
12/06/2020	-2,71%	-1,52	54,50	55,00	54,50	55,80	701K	28
10/06/2020	-13,82%	-8,98	56,02	61,00	56,02	61,50	2M	58
02/06/2020	0,00%	0,00	65,00	65,00	65,00	65,00	13K	2
01/06/2020	2,02%	1,29	65,00	65,00	65,00	65,00	20K	3
25/05/2020	-8,97%	-6,28	63,71	63,71	63,71	63,71	198K	3
21/05/2020	0,00%	0,00	69,99	69,99	69,99	69,99	14K	2
19/05/2020	21,72%	12,49	69,99	60,00	60,00	69,99	20K	3
18/05/2020	-0,50%	-0,29	57,50	57,37	57,37	57,50	80K	2
11/05/2020	5,26%	2,89	57,79	57,79	57,79	57,79	6K	1
07/05/2020	0,66%	0,36	54,90	50,00	50,00	54,90	10K	2
29/04/2020	1,00%	0,54	54,54	52,99	52,99	54,54	27K	3
27/04/2020	0,00%	0,00	54,00	54,00	54,00	54,00	157K	1
22/04/2020	0,00%	0,00	54,00	54,00	54,00	54,00	5K	1
02/04/2020	-0,81%	-0,44	54,00	50,60	50,60	54,00	10K	2
01/04/2020	0,00%	0,00	54,44	54,44	54,44	54,44	196K	1
31/03/2020	12,25%	5,94	54,44	54,40	50,00	54,44	16K	3
30/03/2020	-2,96%	-1,48	48,50	47,00	46,99	48,50	206K	4
25/03/2020	4,17%	2,00	49,98	47,98	47,98	49,98	10K	2
24/03/2020	23,03%	8,98	47,98	54,52	47,98	54,52	42K	4
23/03/2020	-22,00%	-11,00	39,00	43,00	35,00	43,00	135K	8
20/03/2020	-7,41%	-4,00	50,00	50,00	50,00	50,00	50K	2
16/03/2020	-25,01%	-18,01	54,00	61,41	50,01	61,41	502K	8
02/03/2020	-0,11%	-0,08	72,01	72,01	72,01	72,01	209K	1
06/02/2020	-3,82%	-2,86	72,09	72,09	72,09	72,09	43K	2
03/02/2020	2,69%	1,96	74,95	74,00	74,00	74,95	232K	3
31/01/2020	1,52%	1,09	72,99	72,99	72,99	72,99	7K	1
29/01/2020	-0,10%	-0,07	71,90	71,90	71,90	71,90	14K	2
28/01/2020	0,00%	0,00	71,97	71,97	71,97	71,97	58K	8
27/01/2020	-0,03%	-0,02	71,97	71,97	71,97	71,97	36K	3
24/01/2020	0,00%	0,00	71,99	71,98	71,98	71,99	101K	3
23/01/2020	0,26%	0,19	71,99	71,99	71,99	71,99	29K	4
22/01/2020	-0,28%	-0,20	71,80	71,80	71,80	71,80	14K	2
20/01/2020	2,87%	2,01	72,00	72,00	72,00	72,00	79K	3
17/01/2020	12,89%	7,99	69,99	63,00	63,00	69,99	246K	13
16/01/2020	5,98%	3,50	62,00	57,99	57,99	62,00	151K	9
15/01/2020	2,97%	1,69	58,50	58,50	58,50	58,50	129K	8
14/01/2020	0,19%	0,11	56,81	56,82	56,81	56,82	62K	3
10/01/2020	1,80%	1,00	56,70	56,70	56,70	56,70	6K	1
06/01/2020	0,00%	0,00	55,70	55,70	55,70	55,70	162K	1
02/01/2020	2,41%	1,31	55,70	55,70	55,70	55,70	6K	1
19/12/2019	5,59%	2,88	54,39	54,39	54,39	54,39	5K	1
18/12/2019	-4,08%	-2,19	51,51	52,00	51,51	53,40	831K	27
16/12/2019	0,02%	0,01	53,70	53,70	53,70	53,70	54K	3
13/12/2019	1,30%	0,69	53,69	53,69	53,69	53,69	5K	1
10/12/2019	-1,30%	-0,70	53,00	53,00	53,00	53,00	5K	1
09/12/2019	0,00%	0,00	53,70	53,70	53,70	53,70	156K	1
05/12/2019	-0,19%	-0,10	53,70	52,30	52,30	53,70	21K	4
04/12/2019	1,89%	1,00	53,80	53,80	53,80	53,80	16K	1
03/12/2019	0,00%	0,00	52,80	52,80	52,80	52,80	5K	1
02/12/2019	0,57%	0,30	52,80	52,10	52,10	52,80	10K	2
29/11/2019	0,57%	0,30	52,50	52,50	52,50	52,50	5K	1
26/11/2019	0,38%	0,20	52,20	52,20	52,20	52,20	10K	2
25/11/2019	1,46%	0,75	52,00	52,00	52,00	52,00	62K	2
21/11/2019	2,50%	1,25	51,25	50,05	50,05	51,25	10K	2
19/11/2019	-2,32%	-1,19	50,00	52,40	50,00	53,69	83K	11
14/11/2019	4,49%	2,20	51,19	49,30	49,30	51,20	106K	5
11/11/2019	0,00%	0,00	48,99	48,99	48,99	48,99	142K	1
08/11/2019	3,57%	1,69	48,99	48,99	48,99	48,99	5K	1
25/10/2019	2,80%	1,29	47,30	47,50	47,30	47,50	28K	5
16/10/2019	0,07%	0,03	46,01	46,01	46,01	46,01	5K	1
15/10/2019	3,35%	1,49	45,98	45,97	45,97	45,98	9K	2
14/10/2019	3,47%	1,49	44,49	42,50	42,50	47,25	219K	12
11/10/2019	0,00%	0,00	43,00	43,00	43,00	43,00	9K	1
10/10/2019	1,18%	0,50	43,00	43,00	43,00	43,00	69K	16
09/10/2019	2,91%	1,20	42,50	41,31	41,31	42,50	17K	4
08/10/2019	2,23%	0,90	41,30	40,15	40,15	41,30	28K	5
07/10/2019	-6,05%	-2,60	40,40	41,30	40,40	41,31	37K	8
04/10/2019	4,88%	2,00	43,00	41,01	41,00	43,00	78K	11
03/10/2019	0,02%	0,01	41,00	41,01	41,00	41,01	33K	4
30/09/2019	2,22%	0,89	40,99	40,00	40,00	40,99	45K	11
27/09/2019	0,25%	0,10	40,10	40,04	40,04	40,10	8K	2
26/09/2019	-8,51%	-3,72	40,00	44,19	40,00	44,19	450K	20
25/09/2019	-10,87%	-5,33	43,72	43,72	43,72	43,75	31K	6
24/09/2019	-0,89%	-0,44	49,05	49,05	49,05	49,05	49K	1
23/09/2019	2,48%	1,20	49,49	49,05	49,05	49,49	79K	5
17/09/2019	0,60%	0,29	48,29	48,01	48,01	48,29	24K	2
16/09/2019	0,00%	0,00	48,00	48,00	48,00	48,00	139K	2
12/09/2019	0,42%	0,20	48,00	48,00	48,00	48,00	19K	3
11/09/2019	-0,42%	-0,20	47,80	47,80	47,80	47,80	10K	2
09/09/2019	0,00%	0,00	48,00	48,00	48,00	48,00	5K	1
05/09/2019	5,49%	2,50	48,00	45,50	45,50	48,00	90K	11
04/09/2019	5,32%	2,30	45,50	44,00	44,00	45,50	27K	6
03/09/2019	-11,48%	-5,60	43,20	46,20	43,20	46,80	392K	22
02/09/2019	2,09%	1,00	48,80	47,10	47,10	48,80	19K	2
30/08/2019	0,63%	0,30	47,80	48,00	47,80	48,00	19K	3
29/08/2019	5,56%	2,50	47,50	47,00	47,00	48,05	89K	5
28/08/2019	3,42%	1,49	45,00	45,00	45,00	45,00	4K	1
27/08/2019	0,02%	0,01	43,51	43,51	43,51	43,51	4K	1
23/08/2019	-0,57%	-0,25	43,50	43,50	43,50	43,50	4K	1
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	-	-	35,60	34,49	34,49	35,60	69K	4

Date,Open,High,Low,Close,Volume
06-Aug-20,68.99,68.99,65.30,65.30,106899
05-Aug-20,65.30,69.00,65.30,69.00,65670
31-Jul-20,65.30,65.30,65.30,65.30,13060
28-Jul-20,67.17,72.00,66.00,71.00,81718
27-Jul-20,62.99,68.98,61.50,68.98,50693
24-Jul-20,62.99,64.00,62.99,64.00,19099
23-Jul-20,59.50,61.50,59.50,61.50,66301
22-Jul-20,58.50,58.50,58.00,58.50,58250
21-Jul-20,58.98,58.98,58.00,58.00,75694
20-Jul-20,57.80,58.00,57.80,58.00,208160
17-Jul-20,57.00,57.80,57.00,57.80,62780
16-Jul-20,58.50,58.50,57.00,57.00,22950
15-Jul-20,57.00,57.02,57.00,57.00,17102
14-Jul-20,56.00,56.00,56.00,56.00,5600
13-Jul-20,58.00,58.00,56.00,56.00,160571
10-Jul-20,58.00,58.45,57.50,57.50,80950
06-Jul-20,58.00,59.00,58.00,59.00,69800
03-Jul-20,58.00,58.00,58.00,58.00,5800
02-Jul-20,57.00,57.00,57.00,57.00,11400
01-Jul-20,57.00,57.00,55.80,56.50,107195
30-Jun-20,57.50,59.00,56.00,56.00,129250
22-Jun-20,59.89,59.90,59.89,59.90,173709
19-Jun-20,59.90,59.90,59.90,59.90,5990
17-Jun-20,56.06,57.74,56.05,57.74,252713
16-Jun-20,58.90,58.90,58.90,58.90,5890
15-Jun-20,56.01,56.01,55.98,56.00,95202
12-Jun-20,55.00,55.80,54.50,54.50,700788
10-Jun-20,61.00,61.50,56.02,56.02,2181493
02-Jun-20,65.00,65.00,65.00,65.00,13000
01-Jun-20,65.00,65.00,65.00,65.00,19500
25-May-20,63.71,63.71,63.71,63.71,197501
21-May-20,69.99,69.99,69.99,69.99,13998
19-May-20,60.00,69.99,60.00,69.99,19649
18-May-20,57.37,57.50,57.37,57.50,80448
11-May-20,57.79,57.79,57.79,57.79,5779
07-May-20,50.00,54.90,50.00,54.90,10490
29-Apr-20,52.99,54.54,52.99,54.54,26650
27-Apr-20,54.00,54.00,54.00,54.00,156600
22-Apr-20,54.00,54.00,54.00,54.00,5400
02-Apr-20,50.60,54.00,50.60,54.00,10460
01-Apr-20,54.44,54.44,54.44,54.44,195984
31-Mar-20,54.40,54.44,50.00,54.44,15884
30-Mar-20,47.00,48.50,46.99,48.50,206441
25-Mar-20,47.98,49.98,47.98,49.98,9796
24-Mar-20,54.52,54.52,47.98,47.98,42308
23-Mar-20,43.00,43.00,35.00,39.00,135000
20-Mar-20,50.00,50.00,50.00,50.00,50000
16-Mar-20,61.41,61.41,50.01,54.00,501948
02-Mar-20,72.01,72.01,72.01,72.01,208829
06-Feb-20,72.09,72.09,72.09,72.09,43254
03-Feb-20,74.00,74.95,74.00,74.95,232235
31-Jan-20,72.99,72.99,72.99,72.99,7299
29-Jan-20,71.90,71.90,71.90,71.90,14380
28-Jan-20,71.97,71.97,71.97,71.97,57576
27-Jan-20,71.97,71.97,71.97,71.97,35985
24-Jan-20,71.98,71.99,71.98,71.99,100785
23-Jan-20,71.99,71.99,71.99,71.99,28796
22-Jan-20,71.80,71.80,71.80,71.80,14360
20-Jan-20,72.00,72.00,72.00,72.00,79200
17-Jan-20,63.00,69.99,63.00,69.99,245849
16-Jan-20,57.99,62.00,57.99,62.00,151195
15-Jan-20,58.50,58.50,58.50,58.50,128700
14-Jan-20,56.82,56.82,56.81,56.81,62497
10-Jan-20,56.70,56.70,56.70,56.70,5670
06-Jan-20,55.70,55.70,55.70,55.70,161530
02-Jan-20,55.70,55.70,55.70,55.70,5570
19-Dec-19,54.39,54.39,54.39,54.39,5439
18-Dec-19,52.00,53.40,51.51,51.51,831439
16-Dec-19,53.70,53.70,53.70,53.70,53700
13-Dec-19,53.69,53.69,53.69,53.69,5369
10-Dec-19,53.00,53.00,53.00,53.00,5300
09-Dec-19,53.70,53.70,53.70,53.70,155730
05-Dec-19,52.30,53.70,52.30,53.70,21060
04-Dec-19,53.80,53.80,53.80,53.80,16140
03-Dec-19,52.80,52.80,52.80,52.80,5280
02-Dec-19,52.10,52.80,52.10,52.80,10490
29-Nov-19,52.50,52.50,52.50,52.50,5250
26-Nov-19,52.20,52.20,52.20,52.20,10440
25-Nov-19,52.00,52.00,52.00,52.00,62400
21-Nov-19,50.05,51.25,50.05,51.25,10130
19-Nov-19,52.40,53.69,50.00,50.00,82839
14-Nov-19,49.30,51.20,49.30,51.19,106000
11-Nov-19,48.99,48.99,48.99,48.99,142071
08-Nov-19,48.99,48.99,48.99,48.99,4899
25-Oct-19,47.50,47.50,47.30,47.30,28478
16-Oct-19,46.01,46.01,46.01,46.01,4601
15-Oct-19,45.97,45.98,45.97,45.98,9195
14-Oct-19,42.50,47.25,42.50,44.49,218749
11-Oct-19,43.00,43.00,43.00,43.00,8600
10-Oct-19,43.00,43.00,43.00,43.00,68800
09-Oct-19,41.31,42.50,41.31,42.50,16761
08-Oct-19,40.15,41.30,40.15,41.30,28414
07-Oct-19,41.30,41.31,40.40,40.40,36965
04-Oct-19,41.01,43.00,41.00,43.00,78494
03-Oct-19,41.01,41.01,41.00,41.00,32804
30-Sep-19,40.00,40.99,40.00,40.99,44861
27-Sep-19,40.04,40.10,40.04,40.10,8014
26-Sep-19,44.19,44.19,40.00,40.00,449867
25-Sep-19,43.72,43.75,43.72,43.72,30607
24-Sep-19,49.05,49.05,49.05,49.05,49050
23-Sep-19,49.05,49.49,49.05,49.49,78524
17-Sep-19,48.01,48.29,48.01,48.29,24117
16-Sep-19,48.00,48.00,48.00,48.00,139200
12-Sep-19,48.00,48.00,48.00,48.00,19200
11-Sep-19,47.80,47.80,47.80,47.80,9560
09-Sep-19,48.00,48.00,48.00,48.00,4800
05-Sep-19,45.50,48.00,45.50,48.00,89986
04-Sep-19,44.00,45.50,44.00,45.50,26950
03-Sep-19,46.20,46.80,43.20,43.20,392410
02-Sep-19,47.10,48.80,47.10,48.80,19350
30-Aug-19,48.00,48.00,47.80,47.80,19160
29-Aug-19,47.00,48.05,47.00,47.50,89455
28-Aug-19,45.00,45.00,45.00,45.00,4500
27-Aug-19,43.51,43.51,43.51,43.51,4351
23-Aug-19,43.50,43.50,43.50,43.50,4350
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CEBR3

cotações, gráficos e mais...