papéis
login
mais

Cotação atual, histórico e gráfico do papel: CEBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cebr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/06/2021-0,49%-0,95191,70193,70187,75193,80420K20
16/06/20210,60%1,15192,65191,74189,00193,05365K14
15/06/2021-1,08%-2,10191,50193,30187,04193,39379K20
14/06/20210,74%1,43193,60193,79188,55193,79461K15
11/06/2021-0,84%-1,63192,17188,72188,50192,17341K15
10/06/20210,94%1,80193,80194,88188,50194,88346K14
09/06/2021-0,41%-0,80192,00191,93188,98192,80401K14
08/06/20210,42%0,80192,80194,00191,00194,0077K4
07/06/2021-0,52%-1,00192,00192,00191,00192,80211K7
04/06/20210,00%0,00193,00192,88192,88193,00116K5
02/06/20210,00%0,00193,00191,95191,95193,0038K2
01/06/2021-0,26%-0,50193,00193,37192,99193,68193K9
31/05/20210,37%0,72193,50193,74193,00193,74251K10
28/05/2021-0,53%-1,02192,78187,05187,00192,94152K8
27/05/20210,16%0,31193,80193,30185,77193,80154K7
25/05/20210,00%0,00193,49193,49192,00193,49212K10
24/05/20214,59%8,49193,49185,00185,00193,50552K18
21/05/20210,00%0,00185,00188,49180,00188,49535K19
20/05/2021-1,41%-2,65185,00183,48180,00186,95328K13
19/05/2021-0,97%-1,84187,65185,00185,00187,6556K2
18/05/2021-1,79%-3,46189,49188,39185,06193,39598K25
17/05/2021-0,03%-0,05192,95194,50190,00194,50785K28
14/05/20212,12%4,00193,00192,15190,15194,70500K14
13/05/20211,07%2,00189,00186,99186,79189,00487K16
12/05/20210,76%1,41187,00191,00186,99191,00543K10
11/05/2021-2,31%-4,39185,59187,84180,00187,84730K20
10/05/2021-0,53%-1,02189,98192,10180,01192,201M33
07/05/2021-4,02%-7,99191,00194,57190,90198,001M38
06/05/2021-12,72%-29,00198,99190,01185,00198,991M43
05/05/20216,04%12,99227,99220,78220,78229,521M33
04/05/20211,42%3,01215,00207,00207,00215,00756K22
03/05/20216,00%11,99211,99218,00203,00222,003M52
30/04/20210,98%1,95200,00196,98196,98200,001M30
29/04/20210,00%0,00198,05197,50197,50198,05396K8
28/04/20210,03%0,05198,05198,10198,05198,11555K20
27/04/20210,00%0,00198,00198,00198,00198,001M29
26/04/20210,00%0,00198,00198,10198,00200,95955K38
23/04/20211,54%3,00198,00197,95195,00198,00887K31
22/04/20210,00%0,00195,00196,00194,99196,001M42
20/04/20210,00%0,00195,00195,00195,00195,00117K5
19/04/2021-3,47%-7,00195,00204,00195,00210,002M44
16/04/20211,00%2,00202,00198,00197,00202,00601K15
15/04/20213,09%6,00200,00198,50198,50200,00219K8
14/04/2021-2,51%-4,99194,00199,80194,00199,90525K17
13/04/20214,43%8,44198,99194,95194,95198,99450K9
12/04/20213,00%5,55190,55190,55190,55190,5538K1
09/04/20210,00%0,00185,00185,00185,00185,00407K12
08/04/2021-5,13%-10,00185,00185,01184,99189,901M44
07/04/20215,41%10,00195,00188,99188,99195,00172K7
06/04/20210,00%0,00185,00186,00185,00186,00315K11
05/04/20210,52%0,96185,00185,01185,00185,01833K27
01/04/2021-0,52%-0,96184,04185,01184,01189,98999K28
31/03/20210,00%0,00185,00199,75184,00199,752M51
30/03/20217,87%13,50185,00172,40172,40185,003M58
29/03/202111,00%17,00171,50159,88159,88175,002M40
26/03/20212,39%3,61154,50151,00149,00154,50382K13
25/03/20214,14%6,00150,89144,90144,88150,89685K23
24/03/20210,08%0,12144,89144,88144,88144,89101K5
23/03/20210,05%0,07144,77144,80143,50144,90549K14
22/03/20211,26%1,80144,70144,70144,70144,7058K3
19/03/20210,01%0,01142,90142,89142,80142,90271K6
18/03/20210,00%0,00142,89142,88142,88142,8943K3
17/03/20210,03%0,04142,89142,78142,78142,89114K7
16/03/2021-0,03%-0,04142,85142,84142,84142,8543K2
15/03/20212,80%3,89142,89139,99139,99142,89155K8
12/03/20210,00%0,00139,00138,99138,98139,00181K8
11/03/20210,05%0,07139,00138,98138,98139,00111K5
08/03/2021-0,05%-0,07138,93138,97138,93139,00139K8
05/03/20210,02%0,03139,00138,99138,99139,0056K2
04/03/20215,28%6,97138,97134,00134,00139,49313K9
03/03/2021-0,75%-1,00132,00132,00132,00132,0013K1
02/03/20210,00%0,00133,00132,00132,00133,0093K4
01/03/2021-0,66%-0,88133,00131,00131,00133,8893K7
26/02/20212,92%3,80133,88133,88133,88133,8813K1
25/02/2021-2,91%-3,90130,08134,00130,08134,00643K4
23/02/20214,18%5,38133,98132,87129,00133,99648K14
22/02/2021-4,03%-5,40128,60133,99128,60133,991M93
19/02/20213,08%4,00134,00133,88133,88134,0080K4
18/02/2021-0,76%-1,00130,00130,00130,00130,0039K1
17/02/20211,70%2,19131,00128,61128,61131,0026K2
12/02/2021-3,87%-5,18128,81133,90128,81134,00286K15
10/02/20211,12%1,49133,99133,95133,95133,9927K2
09/02/20210,01%0,01132,50132,40132,40132,50715K6
08/02/20210,07%0,09132,49132,40130,50132,50159K6
05/02/20214,24%5,39132,40130,50130,50132,4079K5
04/02/20210,00%0,00127,01127,01127,01127,0138K1
03/02/2021-1,24%-1,60127,01127,01127,01127,0113K1
01/02/2021-1,75%-2,29128,61128,00128,00128,6126K2
29/01/20212,27%2,90130,90130,90130,90130,9013K1
28/01/20212,38%2,98128,00129,00128,00129,0039K3
27/01/2021-3,46%-4,48125,02125,02125,02125,0225K2
26/01/20211,16%1,49129,50132,50127,00132,50474K5
22/01/20210,01%0,01128,01129,63128,01130,8790K6
21/01/20214,06%4,99128,00129,00126,00132,99270K18
20/01/2021-10,86%-14,99123,01138,61123,01139,001M48
19/01/20212,99%4,01138,00139,00135,00139,00529K11
18/01/20210,37%0,49133,99133,99133,99133,9927K1
15/01/20210,00%0,00133,50133,50133,50133,5040K2
14/01/20210,38%0,50133,50133,49133,49133,5053K3
12/01/20211,53%2,00133,00133,00133,00133,0013K1
08/01/2021-2,24%-3,00131,00131,00131,00131,0013K1
06/01/20213,08%4,00134,00130,00130,00135,01496K11
05/01/2021-1,86%-2,46130,00125,00124,99136,00533K16
04/01/20215,97%7,46132,46129,97123,99132,462M17
30/12/20200,42%0,52125,00124,98124,98125,102M13
29/12/2020-0,42%-0,52124,48124,95124,48125,00512K6
28/12/20200,40%0,50125,00124,48124,00125,002M13
23/12/20200,40%0,50124,50123,56123,56124,503M7
22/12/2020-0,80%-1,00124,00124,95124,00124,95719K8
21/12/20200,00%0,00125,00124,10121,52125,00248K11
18/12/20200,00%0,00125,00122,00122,00125,00162K6
17/12/20200,00%0,00125,00125,00125,00125,00638K3
16/12/20200,00%0,00125,00125,00125,00125,00238K7
15/12/2020-1,95%-2,48125,00125,00125,00125,00512K3
14/12/20200,37%0,47127,48127,01125,00127,48565K10
11/12/2020-2,30%-2,99127,01130,00127,00130,00102K6
10/12/2020-5,80%-8,00130,00135,60130,00135,60277K7
09/12/2020-3,16%-4,50138,00138,01138,00138,0155K4
08/12/20201,79%2,50142,50140,00140,00142,5056K4
07/12/2020-3,45%-5,00140,00145,73136,00145,73209K12
04/12/20207,41%10,00145,00159,00145,00159,00784K32
03/12/20208,43%10,50135,00125,00124,00135,00870K24
02/12/20200,40%0,50124,50124,00124,00124,5075K3
01/12/20200,82%1,01124,00120,00120,00124,0037K3
30/11/20203,35%3,99122,99119,99119,11122,99243K10
27/11/2020-0,75%-0,90119,00119,89118,06119,89154K7
26/11/20200,00%0,00119,90119,90119,90119,9024K2
25/11/20202,92%3,40119,90117,00117,00119,90202K6
24/11/20201,39%1,60116,50115,00112,00117,50174K12
23/11/2020-0,09%-0,10114,90115,00114,90115,0023K2
20/11/20203,14%3,50115,00107,01107,01115,0045K4
19/11/2020-4,54%-5,30111,50115,30111,50115,50922K15
17/11/20203,64%4,10116,80113,95113,95116,8069K6
16/11/2020--112,70113,00112,70113,0056K5


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito