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
19/11/2024	-0,86%	-0,16	18,35	18,27	18,22	18,41	59K	21
18/11/2024	0,60%	0,11	18,51	18,58	18,50	18,68	37K	15
14/11/2024	-3,11%	-0,59	18,40	18,77	18,40	18,77	74K	23
13/11/2024	1,50%	0,28	18,99	18,78	18,51	18,99	54K	12
12/11/2024	0,81%	0,15	18,71	18,56	18,56	18,71	15K	7
11/11/2024	-2,26%	-0,43	18,56	18,95	18,55	19,00	92K	24
08/11/2024	-1,56%	-0,30	18,99	18,95	18,03	18,99	107K	33

07/11/2024	0,99%	0,19	19,29	18,52	18,52	19,29	46K	14
06/11/2024	1,38%	0,26	19,10	18,54	18,54	19,20	67K	23
05/11/2024	3,06%	0,56	18,84	18,87	18,65	18,89	60K	21
04/11/2024	0,05%	0,01	18,28	18,27	18,27	18,45	24K	13
01/11/2024	-2,82%	-0,53	18,27	18,42	18,23	19,05	98K	24
31/10/2024	-1,05%	-0,20	18,80	18,80	18,80	18,80	2K	1
30/10/2024	0,00%	0,00	19,00	19,00	18,66	19,00	32K	11
29/10/2024	0,05%	0,01	19,00	18,96	18,96	19,00	36K	11
28/10/2024	-0,05%	-0,01	18,99	18,87	18,85	18,99	26K	12
25/10/2024	1,12%	0,21	19,00	18,62	18,30	19,05	77K	27
24/10/2024	0,43%	0,08	18,79	18,54	18,20	18,79	18K	9
23/10/2024	-0,11%	-0,02	18,71	18,40	18,25	18,71	24K	13
22/10/2024	1,24%	0,23	18,73	18,50	18,29	19,88	21K	10
21/10/2024	1,87%	0,34	18,50	18,28	18,27	18,50	40K	16
18/10/2024	-1,36%	-0,25	18,16	18,35	18,16	18,35	46K	11
17/10/2024	0,55%	0,10	18,41	18,13	18,09	18,50	70K	19
16/10/2024	-3,38%	-0,64	18,31	18,62	18,02	18,71	218K	53
15/10/2024	-0,16%	-0,03	18,95	18,70	18,62	18,95	28K	13
14/10/2024	-0,11%	-0,02	18,98	18,86	18,69	18,98	17K	7
11/10/2024	0,80%	0,15	19,00	18,85	18,82	19,00	19K	8
10/10/2024	0,00%	0,00	18,85	18,93	18,85	19,00	59K	17
09/10/2024	0,59%	0,11	18,85	18,70	18,70	18,99	30K	13
08/10/2024	0,21%	0,04	18,74	18,70	18,70	18,74	6K	2
07/10/2024	0,00%	0,00	18,70	18,70	18,60	18,70	30K	13
04/10/2024	0,21%	0,04	18,70	18,70	18,50	18,71	32K	14
03/10/2024	-1,69%	-0,32	18,66	18,94	18,47	18,94	80K	27
02/10/2024	-0,26%	-0,05	18,98	19,21	18,98	19,21	34K	14
01/10/2024	0,42%	0,08	19,03	19,10	19,03	19,10	6K	3
30/09/2024	0,00%	0,00	18,95	18,95	18,95	19,60	63K	18
27/09/2024	-2,07%	-0,40	18,95	19,33	18,95	19,33	96K	18
26/09/2024	-0,67%	-0,13	19,35	19,48	19,35	19,51	27K	9
25/09/2024	-0,10%	-0,02	19,48	19,49	19,44	19,49	14K	6
24/09/2024	0,26%	0,05	19,50	19,48	19,00	19,63	145K	52
23/09/2024	-2,75%	-0,55	19,45	19,93	19,29	19,93	80K	20
20/09/2024	6,21%	1,17	20,00	18,64	18,61	20,00	65K	29
19/09/2024	0,16%	0,03	18,83	18,84	18,83	18,84	9K	5
18/09/2024	1,79%	0,33	18,80	18,63	18,59	18,81	36K	13
17/09/2024	-0,43%	-0,08	18,47	18,55	18,47	19,07	116K	52
16/09/2024	-0,27%	-0,05	18,55	18,58	18,54	18,65	84K	24
13/09/2024	-1,80%	-0,34	18,60	19,00	18,52	19,13	211K	47
12/09/2024	-1,35%	-0,26	18,94	19,07	18,94	19,13	21K	8
11/09/2024	0,42%	0,08	19,20	19,23	19,12	19,24	29K	11
10/09/2024	-2,94%	-0,58	19,12	19,68	19,12	19,68	50K	18
09/09/2024	2,07%	0,40	19,70	19,67	19,61	19,77	16K	8
06/09/2024	0,42%	0,08	19,30	19,59	19,08	19,59	44K	16
05/09/2024	-0,26%	-0,05	19,22	19,27	19,18	19,39	33K	15
04/09/2024	1,47%	0,28	19,27	19,37	19,02	20,02	56K	19
03/09/2024	0,69%	0,13	18,99	19,18	18,88	19,18	19K	8
02/09/2024	-3,18%	-0,62	18,86	18,82	18,51	19,17	134K	33
30/08/2024	-1,62%	-0,32	19,48	19,80	18,70	19,80	120K	28
29/08/2024	-0,15%	-0,03	19,80	19,84	19,80	19,84	16K	5
28/08/2024	-0,15%	-0,03	19,83	19,86	19,70	19,97	61K	21
27/08/2024	-0,65%	-0,13	19,86	19,96	19,79	19,96	18K	9
26/08/2024	0,45%	0,09	19,99	19,77	19,77	20,01	66K	24
23/08/2024	-0,45%	-0,09	19,90	19,83	19,70	19,90	14K	7
22/08/2024	0,15%	0,03	19,99	19,96	19,75	20,00	24K	11
21/08/2024	-0,84%	-0,17	19,96	19,81	19,10	20,03	131K	35
20/08/2024	0,10%	0,02	20,13	20,13	19,83	20,13	44K	21
19/08/2024	1,57%	0,31	20,11	20,29	19,85	20,29	50K	16
16/08/2024	-0,10%	-0,02	19,80	19,84	19,80	19,99	32K	13
15/08/2024	1,90%	0,37	19,82	19,69	19,26	19,90	73K	25
14/08/2024	-1,82%	-0,36	19,45	19,87	19,44	19,87	49K	21
13/08/2024	0,00%	0,00	19,81	19,68	19,11	19,81	115K	34
12/08/2024	0,10%	0,02	19,81	19,89	19,78	19,91	56K	21
09/08/2024	4,21%	0,80	19,79	19,24	19,24	19,99	47K	19
08/08/2024	0,96%	0,18	18,99	18,90	18,70	19,00	51K	20
07/08/2024	-0,21%	-0,04	18,81	18,71	18,71	18,90	30K	13
06/08/2024	-0,63%	-0,12	18,85	18,92	18,79	18,92	55K	18
05/08/2024	-1,61%	-0,31	18,97	18,87	18,50	19,00	53K	13
02/08/2024	-0,05%	-0,01	19,28	19,29	19,11	19,29	104K	20
01/08/2024	-2,87%	-0,57	19,29	19,74	19,29	19,74	121K	33
31/07/2024	0,05%	0,01	19,86	20,02	19,83	20,02	52K	16
30/07/2024	-0,85%	-0,17	19,85	19,86	19,79	19,86	30K	10
29/07/2024	0,05%	0,01	20,02	20,01	19,76	20,02	113K	37
26/07/2024	0,91%	0,18	20,01	19,93	19,76	20,57	82K	22
25/07/2024	-0,45%	-0,09	19,83	19,83	19,77	19,92	32K	13
24/07/2024	-2,26%	-0,46	19,92	20,37	19,78	20,38	126K	27
23/07/2024	1,24%	0,25	20,38	20,13	20,13	20,49	46K	11
22/07/2024	-3,82%	-0,80	20,13	20,93	20,04	20,98	68K	25
19/07/2024	-0,33%	-0,07	20,93	21,18	20,93	21,20	80K	20
18/07/2024	-0,99%	-0,21	21,00	21,21	20,88	21,21	55K	17
17/07/2024	1,34%	0,28	21,21	20,93	20,70	21,38	40K	16
16/07/2024	-0,62%	-0,13	20,93	20,82	20,82	21,06	73K	23
15/07/2024	0,33%	0,07	21,06	20,97	20,88	21,06	65K	25
12/07/2024	0,91%	0,19	20,99	21,05	20,50	21,10	50K	20
11/07/2024	-0,62%	-0,13	20,80	21,01	20,80	21,05	19K	7
10/07/2024	3,67%	0,74	20,93	20,91	20,57	20,94	208K	39
09/07/2024	1,97%	0,39	20,19	19,60	19,53	20,19	83K	29
08/07/2024	-1,54%	-0,31	19,80	19,99	19,80	19,99	127K	32
05/07/2024	-0,30%	-0,06	20,11	20,17	19,80	20,19	60K	17
04/07/2024	-1,08%	-0,22	20,17	20,30	20,00	20,30	52K	19
03/07/2024	2,36%	0,47	20,39	20,20	20,20	20,45	33K	9
02/07/2024	-2,69%	-0,55	19,92	20,30	19,91	20,30	72K	29
01/07/2024	-2,52%	-0,53	20,47	20,97	20,32	20,97	66K	23
28/06/2024	2,64%	0,54	21,00	20,46	20,21	21,00	105K	24
27/06/2024	-1,16%	-0,24	20,46	20,49	20,21	20,50	29K	11
26/06/2024	0,15%	0,03	20,70	20,64	20,41	20,70	49K	16
25/06/2024	0,68%	0,14	20,67	20,56	20,56	20,67	10K	5
24/06/2024	0,29%	0,06	20,53	20,46	20,46	20,55	41K	12
21/06/2024	1,29%	0,26	20,47	20,47	20,47	20,47	4K	2
20/06/2024	0,30%	0,06	20,21	20,44	20,21	20,45	29K	6
19/06/2024	-0,69%	-0,14	20,15	20,50	20,14	20,50	61K	17
18/06/2024	0,05%	0,01	20,29	20,00	19,90	20,33	137K	31
17/06/2024	-1,07%	-0,22	20,28	20,16	20,15	20,34	67K	24
14/06/2024	-1,63%	-0,34	20,50	20,83	20,11	20,84	51K	20
13/06/2024	0,00%	0,00	20,84	20,73	20,45	20,84	74K	19
12/06/2024	-3,16%	-0,68	20,84	21,44	20,21	21,45	261K	71
11/06/2024	-1,01%	-0,22	21,52	21,64	21,52	22,03	26K	11
10/06/2024	-5,40%	-1,24	21,74	22,21	21,72	22,44	97K	29
07/06/2024	4,45%	0,98	22,98	22,10	21,97	22,98	49K	15
06/06/2024	1,43%	0,31	22,00	21,60	21,60	22,10	40K	13
05/06/2024	-3,13%	-0,70	21,69	22,03	21,56	22,40	118K	39
04/06/2024	-0,93%	-0,21	22,39	22,99	22,12	22,99	91K	29
03/06/2024	-2,16%	-0,50	22,60	23,12	22,40	23,16	119K	34
31/05/2024	-3,75%	-0,90	23,10	23,57	23,10	24,00	66K	21
29/05/2024	-1,19%	-0,29	24,00	24,34	23,20	24,34	112K	33
28/05/2024	-0,41%	-0,10	24,29	24,39	23,90	24,39	44K	17
27/05/2024	5,72%	1,32	24,39	23,48	23,48	24,40	216K	50
24/05/2024	0,44%	0,10	23,07	22,63	22,63	23,07	123K	16
23/05/2024	-0,82%	-0,19	22,97	22,68	22,58	23,25	100K	25
22/05/2024	2,16%	0,49	23,16	23,00	22,67	23,16	163K	37
21/05/2024	-0,44%	-0,10	22,67	22,76	22,40	22,76	93K	26
20/05/2024	-0,35%	-0,08	22,77	22,84	22,15	22,84	132K	39
17/05/2024	-6,35%	-1,55	22,85	24,39	22,57	24,39	529K	116
16/05/2024	-2,79%	-0,70	24,40	25,70	23,69	25,90	595K	80
15/05/2024	-2,71%	-0,70	25,10	24,85	24,61	25,10	192K	37
14/05/2024	-	-	25,80	26,50	25,60	26,50	241K	57

Date,Open,High,Low,Close,Volume
19-Nov-24,18.27,18.41,18.22,18.35,58548
18-Nov-24,18.58,18.68,18.50,18.51,37116
14-Nov-24,18.77,18.77,18.40,18.40,74232
13-Nov-24,18.78,18.99,18.51,18.99,54019
12-Nov-24,18.56,18.71,18.56,18.71,14918
11-Nov-24,18.95,19.00,18.55,18.56,91652
08-Nov-24,18.95,18.99,18.03,18.99,107088
07-Nov-24,18.52,19.29,18.52,19.29,45712
06-Nov-24,18.54,19.20,18.54,19.10,66539
05-Nov-24,18.87,18.89,18.65,18.84,60199
04-Nov-24,18.27,18.45,18.27,18.28,23847
01-Nov-24,18.42,19.05,18.23,18.27,97711
31-Oct-24,18.80,18.80,18.80,18.80,1880
30-Oct-24,19.00,19.00,18.66,19.00,32125
29-Oct-24,18.96,19.00,18.96,19.00,36083
28-Oct-24,18.87,18.99,18.85,18.99,26456
25-Oct-24,18.62,19.05,18.30,19.00,76685
24-Oct-24,18.54,18.79,18.20,18.79,18406
23-Oct-24,18.40,18.71,18.25,18.71,23916
22-Oct-24,18.50,19.88,18.29,18.73,20634
21-Oct-24,18.28,18.50,18.27,18.50,40434
18-Oct-24,18.35,18.35,18.16,18.16,45501
17-Oct-24,18.13,18.50,18.09,18.41,69626
16-Oct-24,18.62,18.71,18.02,18.31,217969
15-Oct-24,18.70,18.95,18.62,18.95,28144
14-Oct-24,18.86,18.98,18.69,18.98,16908
11-Oct-24,18.85,19.00,18.82,19.00,18890
10-Oct-24,18.93,19.00,18.85,18.85,58675
09-Oct-24,18.70,18.99,18.70,18.85,30185
08-Oct-24,18.70,18.74,18.70,18.74,5618
07-Oct-24,18.70,18.70,18.60,18.70,29849
04-Oct-24,18.70,18.71,18.50,18.70,31677
03-Oct-24,18.94,18.94,18.47,18.66,79947
02-Oct-24,19.21,19.21,18.98,18.98,34344
01-Oct-24,19.10,19.10,19.03,19.03,5716
30-Sep-24,18.95,19.60,18.95,18.95,62948
27-Sep-24,19.33,19.33,18.95,18.95,95689
26-Sep-24,19.48,19.51,19.35,19.35,27253
25-Sep-24,19.49,19.49,19.44,19.48,13627
24-Sep-24,19.48,19.63,19.00,19.50,144512
23-Sep-24,19.93,19.93,19.29,19.45,79766
20-Sep-24,18.64,20.00,18.61,20.00,65210
19-Sep-24,18.84,18.84,18.83,18.83,9418
18-Sep-24,18.63,18.81,18.59,18.80,35540
17-Sep-24,18.55,19.07,18.47,18.47,115761
16-Sep-24,18.58,18.65,18.54,18.55,83623
13-Sep-24,19.00,19.13,18.52,18.60,210751
12-Sep-24,19.07,19.13,18.94,18.94,20974
11-Sep-24,19.23,19.24,19.12,19.20,28725
10-Sep-24,19.68,19.68,19.12,19.12,50156
09-Sep-24,19.67,19.77,19.61,19.70,15749
06-Sep-24,19.59,19.59,19.08,19.30,44180
05-Sep-24,19.27,19.39,19.18,19.22,32795
04-Sep-24,19.37,20.02,19.02,19.27,56392
03-Sep-24,19.18,19.18,18.88,18.99,18998
02-Sep-24,18.82,19.17,18.51,18.86,133524
30-Aug-24,19.80,19.80,18.70,19.48,119881
29-Aug-24,19.84,19.84,19.80,19.80,15848
28-Aug-24,19.86,19.97,19.70,19.83,61301
27-Aug-24,19.96,19.96,19.79,19.86,17867
26-Aug-24,19.77,20.01,19.77,19.99,65988
23-Aug-24,19.83,19.90,19.70,19.90,13856
22-Aug-24,19.96,20.00,19.75,19.99,23880
21-Aug-24,19.81,20.03,19.10,19.96,130919
20-Aug-24,20.13,20.13,19.83,20.13,43995
19-Aug-24,20.29,20.29,19.85,20.11,50304
16-Aug-24,19.84,19.99,19.80,19.80,31825
15-Aug-24,19.69,19.90,19.26,19.82,73077
14-Aug-24,19.87,19.87,19.44,19.45,49053
13-Aug-24,19.68,19.81,19.11,19.81,115055
12-Aug-24,19.89,19.91,19.78,19.81,55509
09-Aug-24,19.24,19.99,19.24,19.79,46960
08-Aug-24,18.90,19.00,18.70,18.99,50847
07-Aug-24,18.71,18.90,18.71,18.81,30053
06-Aug-24,18.92,18.92,18.79,18.85,54718
05-Aug-24,18.87,19.00,18.50,18.97,52900
02-Aug-24,19.29,19.29,19.11,19.28,103733
01-Aug-24,19.74,19.74,19.29,19.29,121312
31-Jul-24,20.02,20.02,19.83,19.86,51659
30-Jul-24,19.86,19.86,19.79,19.85,29742
29-Jul-24,20.01,20.02,19.76,20.02,113172
26-Jul-24,19.93,20.57,19.76,20.01,81536
25-Jul-24,19.83,19.92,19.77,19.83,31704
24-Jul-24,20.37,20.38,19.78,19.92,126316
23-Jul-24,20.13,20.49,20.13,20.38,46437
22-Jul-24,20.93,20.98,20.04,20.13,67686
19-Jul-24,21.18,21.20,20.93,20.93,79906
18-Jul-24,21.21,21.21,20.88,21.00,54883
17-Jul-24,20.93,21.38,20.70,21.21,39899
16-Jul-24,20.82,21.06,20.82,20.93,73331
15-Jul-24,20.97,21.06,20.88,21.06,65028
12-Jul-24,21.05,21.10,20.50,20.99,50165
11-Jul-24,21.01,21.05,20.80,20.80,18850
10-Jul-24,20.91,20.94,20.57,20.93,208096
09-Jul-24,19.60,20.19,19.53,20.19,83046
08-Jul-24,19.99,19.99,19.80,19.80,126799
05-Jul-24,20.17,20.19,19.80,20.11,59969
04-Jul-24,20.30,20.30,20.00,20.17,52363
03-Jul-24,20.20,20.45,20.20,20.39,32622
02-Jul-24,20.30,20.30,19.91,19.92,72381
01-Jul-24,20.97,20.97,20.32,20.47,65842
28-Jun-24,20.46,21.00,20.21,21.00,105428
27-Jun-24,20.49,20.50,20.21,20.46,28607
26-Jun-24,20.64,20.70,20.41,20.70,49446
25-Jun-24,20.56,20.67,20.56,20.67,10312
24-Jun-24,20.46,20.55,20.46,20.53,41030
21-Jun-24,20.47,20.47,20.47,20.47,4094
20-Jun-24,20.44,20.45,20.21,20.21,28511
19-Jun-24,20.50,20.50,20.14,20.15,60561
18-Jun-24,20.00,20.33,19.90,20.29,137220
17-Jun-24,20.16,20.34,20.15,20.28,66815
14-Jun-24,20.83,20.84,20.11,20.50,51137
13-Jun-24,20.73,20.84,20.45,20.84,74376
12-Jun-24,21.44,21.45,20.21,20.84,261440
11-Jun-24,21.64,22.03,21.52,21.52,25973
10-Jun-24,22.21,22.44,21.72,21.74,97071
07-Jun-24,22.10,22.98,21.97,22.98,48710
06-Jun-24,21.60,22.10,21.60,22.00,39525
05-Jun-24,22.03,22.40,21.56,21.69,117909
04-Jun-24,22.99,22.99,22.12,22.39,91276
03-Jun-24,23.12,23.16,22.40,22.60,118875
31-May-24,23.57,24.00,23.10,23.10,66210
29-May-24,24.34,24.34,23.20,24.00,111563
28-May-24,24.39,24.39,23.90,24.29,43502
27-May-24,23.48,24.40,23.48,24.39,215631
24-May-24,22.63,23.07,22.63,23.07,122736
23-May-24,22.68,23.25,22.58,22.97,100309
22-May-24,23.00,23.16,22.67,23.16,163326
21-May-24,22.76,22.76,22.40,22.67,92674
20-May-24,22.84,22.84,22.15,22.77,131752
17-May-24,24.39,24.39,22.57,22.85,528998
16-May-24,25.70,25.90,23.69,24.40,594827
15-May-24,24.85,25.10,24.61,25.10,192214
14-May-24,26.50,26.50,25.60,25.80,241465

*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