Cotação atual, histórico e gráfico do papel: CEBR5

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 CEBR5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	-0,10%	-0,03	29,87	29,88	29,84	29,88	51K	7
17/04/2026	2,40%	0,70	29,90	29,01	29,01	29,90	18K	5
16/04/2026	-1,02%	-0,30	29,20	29,50	29,20	29,50	24K	8
15/04/2026	-0,91%	-0,27	29,50	29,51	29,50	29,51	15K	5
14/04/2026	-0,63%	-0,19	29,77	28,80	28,80	29,77	32K	8
13/04/2026	-0,07%	-0,02	29,96	30,01	29,94	30,01	12K	4
10/04/2026	-0,27%	-0,08	29,98	30,06	29,98	30,06	6K	2

09/04/2026	0,97%	0,29	30,06	29,76	29,76	30,06	15K	5
08/04/2026	3,62%	1,04	29,77	30,08	29,05	30,08	30K	9
07/04/2026	-3,56%	-1,06	28,73	29,47	28,73	29,94	44K	15
06/04/2026	-0,63%	-0,19	29,79	30,00	29,35	30,00	44K	7
02/04/2026	0,17%	0,05	29,98	29,93	29,61	30,01	15K	5
01/04/2026	0,44%	0,13	29,93	29,94	29,80	29,94	33K	8
31/03/2026	0,03%	0,01	29,80	30,00	29,62	30,00	9K	3
30/03/2026	0,24%	0,07	29,79	29,02	28,88	30,05	74K	18
27/03/2026	0,88%	0,26	29,72	29,74	28,60	29,74	85K	16
26/03/2026	1,03%	0,30	29,46	29,51	28,41	29,51	9K	3
25/03/2026	0,83%	0,24	29,16	29,15	29,15	29,16	29K	4
24/03/2026	0,80%	0,23	28,92	28,63	28,17	28,92	9K	3
23/03/2026	1,34%	0,38	28,69	28,40	28,06	28,69	17K	5
20/03/2026	-0,67%	-0,19	28,31	28,35	28,31	28,89	14K	5
19/03/2026	0,00%	0,00	28,50	28,50	28,50	28,53	80K	4
18/03/2026	-0,38%	-0,11	28,50	28,35	28,35	28,61	20K	4
17/03/2026	-0,49%	-0,14	28,61	28,75	28,55	28,86	83K	16
16/03/2026	-1,34%	-0,39	28,75	28,83	28,75	28,97	90K	22
13/03/2026	0,10%	0,03	29,14	29,13	29,13	29,14	15K	5
12/03/2026	-0,17%	-0,05	29,11	29,19	28,95	29,20	227K	16
11/03/2026	-2,15%	-0,64	29,16	30,07	28,96	30,07	128K	20
10/03/2026	-0,83%	-0,25	29,80	29,20	29,20	30,08	66K	9
09/03/2026	0,13%	0,04	30,05	29,17	29,15	30,05	143K	11
06/03/2026	0,07%	0,02	30,01	29,99	29,59	30,02	45K	8
05/03/2026	2,29%	0,67	29,99	29,70	29,69	30,02	27K	6
04/03/2026	-2,49%	-0,75	29,32	30,07	29,20	30,07	83K	17
03/03/2026	1,25%	0,37	30,07	28,80	28,62	30,10	438K	24
02/03/2026	0,03%	0,01	29,70	29,69	29,68	29,87	83K	10
27/02/2026	-0,13%	-0,04	29,69	29,50	29,38	29,69	18K	6
26/02/2026	-0,37%	-0,11	29,73	29,84	29,13	29,84	94K	13
25/02/2026	-0,53%	-0,16	29,84	28,83	28,83	29,94	77K	21
24/02/2026	0,10%	0,03	30,00	29,60	29,60	30,00	9K	3
23/02/2026	3,06%	0,89	29,97	29,01	29,01	29,97	6K	2
20/02/2026	0,31%	0,09	29,08	29,69	29,08	29,69	21K	5
19/02/2026	-0,03%	-0,01	28,99	29,00	28,55	29,45	49K	11
18/02/2026	-2,75%	-0,82	29,00	29,00	28,71	30,06	90K	27
13/02/2026	6,54%	1,83	29,82	28,15	27,62	29,89	28K	8
12/02/2026	-0,78%	-0,22	27,99	28,89	27,72	28,90	101K	21
11/02/2026	-0,98%	-0,28	28,21	28,49	28,20	28,49	37K	7
10/02/2026	0,07%	0,02	28,49	28,47	27,65	28,57	20K	6
09/02/2026	0,64%	0,18	28,47	28,44	27,99	28,47	8K	3
06/02/2026	-3,74%	-1,10	28,29	28,00	28,00	28,59	45K	12
05/02/2026	5,15%	1,44	29,39	27,51	27,51	29,39	8K	3
04/02/2026	-0,14%	-0,04	27,95	27,94	27,94	27,95	20K	2
03/02/2026	0,54%	0,15	27,99	27,90	27,53	28,69	131K	13
02/02/2026	-0,18%	-0,05	27,84	27,89	27,63	27,90	86K	9
30/01/2026	-0,04%	-0,01	27,89	27,33	27,33	27,89	55K	14
29/01/2026	0,04%	0,01	27,90	27,87	27,57	27,90	8K	3
28/01/2026	-0,04%	-0,01	27,89	27,56	27,56	27,89	31K	7
27/01/2026	0,72%	0,20	27,90	27,85	27,85	27,90	25K	5
26/01/2026	-0,43%	-0,12	27,70	27,21	27,19	27,70	66K	8
23/01/2026	1,16%	0,32	27,82	27,51	27,51	27,82	6K	2
22/01/2026	0,11%	0,03	27,50	27,48	27,10	27,50	69K	11
21/01/2026	-0,07%	-0,02	27,47	27,46	27,13	27,47	38K	13
20/01/2026	0,37%	0,10	27,49	26,80	26,65	27,49	90K	17
19/01/2026	-0,33%	-0,09	27,39	27,49	26,71	27,49	27K	7
15/01/2026	-0,04%	-0,01	27,48	26,75	26,75	27,49	41K	11
14/01/2026	0,51%	0,14	27,49	27,00	26,51	27,50	49K	13
13/01/2026	6,17%	1,59	27,35	25,76	25,76	27,50	324K	11
12/01/2026	-2,05%	-0,54	25,76	25,49	25,49	26,28	18K	7
09/01/2026	0,04%	0,01	26,30	26,30	26,03	26,30	10K	4
08/01/2026	0,42%	0,11	26,29	26,18	25,93	26,29	23K	8
07/01/2026	-0,30%	-0,08	26,18	26,00	25,84	26,18	8K	3
06/01/2026	0,65%	0,17	26,26	25,68	25,68	26,30	99K	15
05/01/2026	-0,69%	-0,18	26,09	26,27	25,35	26,27	44K	9
02/01/2026	1,47%	0,38	26,27	25,98	25,35	26,27	90K	19
30/12/2025	-0,31%	-0,08	25,89	25,96	24,75	25,96	41K	5
29/12/2025	0,31%	0,08	25,97	25,98	25,12	25,98	10K	3
26/12/2025	-0,04%	-0,01	25,89	25,89	25,89	25,89	16K	2
23/12/2025	0,78%	0,20	25,90	25,97	25,90	25,97	41K	3
22/12/2025	1,26%	0,32	25,70	25,38	24,30	25,70	80K	14
19/12/2025	4,44%	1,08	25,38	24,70	24,70	25,43	86K	19
18/12/2025	-0,61%	-0,15	24,30	24,44	24,30	24,44	7K	2
17/12/2025	1,37%	0,33	24,45	24,34	24,30	24,58	34K	12
16/12/2025	0,12%	0,03	24,12	24,08	23,78	24,17	103K	18
15/12/2025	2,08%	0,49	24,09	23,52	23,52	24,24	38K	12
12/12/2025	-1,67%	-0,40	23,60	24,48	23,60	24,48	122K	18
11/12/2025	-10,71%	-2,88	24,00	24,60	23,76	24,60	154K	38
10/12/2025	2,95%	0,77	26,88	26,63	26,12	26,89	351K	39
09/12/2025	-1,06%	-0,28	26,11	26,38	25,77	26,57	121K	9
08/12/2025	0,00%	0,00	26,39	26,64	25,30	26,64	223K	38
05/12/2025	-0,98%	-0,26	26,39	25,94	25,94	26,64	26K	9
04/12/2025	1,06%	0,28	26,65	26,15	24,84	26,65	250K	30
03/12/2025	0,27%	0,07	26,37	26,14	26,14	26,37	37K	11
02/12/2025	0,38%	0,10	26,30	26,14	26,14	26,61	45K	8
01/12/2025	-1,43%	-0,38	26,20	26,45	26,11	26,58	155K	33
28/11/2025	1,03%	0,27	26,58	26,58	26,15	26,58	69K	16
27/11/2025	0,77%	0,20	26,31	26,27	26,27	26,58	92K	13
26/11/2025	-0,91%	-0,24	26,11	26,11	25,50	26,58	434K	43
25/11/2025	2,01%	0,52	26,35	26,32	26,01	26,35	34K	11
24/11/2025	0,16%	0,04	25,83	25,79	25,13	26,63	397K	43
21/11/2025	1,54%	0,39	25,79	25,39	24,76	25,80	267K	37
19/11/2025	5,44%	1,31	25,40	24,22	24,22	25,50	422K	61
18/11/2025	-0,45%	-0,11	24,09	24,19	23,95	24,19	67K	11
17/11/2025	0,00%	0,00	24,20	23,90	23,90	24,20	17K	4
14/11/2025	1,68%	0,40	24,20	22,06	22,06	24,20	403K	21
13/11/2025	0,17%	0,04	23,80	23,76	23,75	23,80	52K	11
12/11/2025	-0,17%	-0,04	23,76	23,79	23,76	23,79	7K	2
11/11/2025	0,08%	0,02	23,80	23,27	23,00	23,80	84K	16
10/11/2025	2,50%	0,58	23,78	23,49	23,41	23,79	35K	9
07/11/2025	-2,52%	-0,60	23,20	23,43	23,14	23,76	133K	17
06/11/2025	0,00%	0,00	23,80	23,60	23,32	23,80	43K	13
05/11/2025	3,93%	0,90	23,80	22,80	22,80	23,80	126K	39
04/11/2025	0,48%	0,11	22,90	22,48	22,48	22,90	87K	18
03/11/2025	0,13%	0,03	22,79	22,79	22,39	22,79	72K	15
31/10/2025	1,16%	0,26	22,76	22,55	22,50	22,79	34K	14
30/10/2025	1,90%	0,42	22,50	22,49	22,40	22,50	20K	7
29/10/2025	-0,45%	-0,10	22,08	22,36	22,08	22,55	38K	10
28/10/2025	0,00%	0,00	22,18	22,38	21,83	22,48	104K	24
27/10/2025	0,91%	0,20	22,18	22,40	22,03	22,40	40K	12
24/10/2025	-1,39%	-0,31	21,98	22,01	21,73	22,49	136K	28
23/10/2025	1,73%	0,38	22,29	22,26	22,01	22,38	42K	13
22/10/2025	-3,27%	-0,74	21,91	22,51	21,91	22,69	396K	63
21/10/2025	0,00%	0,00	22,65	22,65	22,65	22,75	25K	5
20/10/2025	-1,18%	-0,27	22,65	22,77	22,51	22,91	54K	17
16/10/2025	-2,05%	-0,48	22,92	23,79	22,81	23,79	23K	10
15/10/2025	-0,30%	-0,07	23,40	22,92	22,92	23,95	12K	5
14/10/2025	0,30%	0,07	23,47	23,00	22,81	23,50	21K	6
13/10/2025	2,05%	0,47	23,40	22,53	22,53	24,15	71K	10
10/10/2025	-0,78%	-0,18	22,93	23,01	22,80	23,01	62K	11
09/10/2025	-1,83%	-0,43	23,11	23,01	23,01	23,12	14K	5
07/10/2025	4,72%	1,06	23,54	22,81	22,80	23,54	325K	52
06/10/2025	-1,88%	-0,43	22,48	22,51	22,02	23,04	219K	40
03/10/2025	-0,26%	-0,06	22,91	23,29	22,89	23,29	112K	30
02/10/2025	-0,13%	-0,03	22,97	23,49	22,97	23,49	16K	7
01/10/2025	0,92%	0,21	23,00	23,32	22,85	23,35	25K	10
30/09/2025	-	-	22,79	23,00	22,75	23,00	36K	7

Date,Open,High,Low,Close,Volume
20-Apr-26,29.88,29.88,29.84,29.87,50749
17-Apr-26,29.01,29.90,29.01,29.90,17571
16-Apr-26,29.50,29.50,29.20,29.20,23540
15-Apr-26,29.51,29.51,29.50,29.50,14751
14-Apr-26,28.80,29.77,28.80,29.77,32370
13-Apr-26,30.01,30.01,29.94,29.96,11987
10-Apr-26,30.06,30.06,29.98,29.98,6004
09-Apr-26,29.76,30.06,29.76,30.06,14970
08-Apr-26,30.08,30.08,29.05,29.77,29501
07-Apr-26,29.47,29.94,28.73,28.73,44096
06-Apr-26,30.00,30.00,29.35,29.79,44359
02-Apr-26,29.93,30.01,29.61,29.98,14953
01-Apr-26,29.94,29.94,29.80,29.93,32895
31-Mar-26,30.00,30.00,29.62,29.80,8942
30-Mar-26,29.02,30.05,28.88,29.79,73877
27-Mar-26,29.74,29.74,28.60,29.72,85215
26-Mar-26,29.51,29.51,28.41,29.46,8738
25-Mar-26,29.15,29.16,29.15,29.16,29151
24-Mar-26,28.63,28.92,28.17,28.92,8572
23-Mar-26,28.40,28.69,28.06,28.69,17058
20-Mar-26,28.35,28.89,28.31,28.31,14225
19-Mar-26,28.50,28.53,28.50,28.50,79808
18-Mar-26,28.35,28.61,28.35,28.50,19946
17-Mar-26,28.75,28.86,28.55,28.61,83088
16-Mar-26,28.83,28.97,28.75,28.75,89558
13-Mar-26,29.13,29.14,29.13,29.14,14569
12-Mar-26,29.19,29.20,28.95,29.11,226844
11-Mar-26,30.07,30.07,28.96,29.16,128480
10-Mar-26,29.20,30.08,29.20,29.80,65916
09-Mar-26,29.17,30.05,29.15,30.05,143304
06-Mar-26,29.99,30.02,29.59,30.01,44882
05-Mar-26,29.70,30.02,29.69,29.99,26790
04-Mar-26,30.07,30.07,29.20,29.32,82942
03-Mar-26,28.80,30.10,28.62,30.07,437886
02-Mar-26,29.69,29.87,29.68,29.70,83408
27-Feb-26,29.50,29.69,29.38,29.69,17763
26-Feb-26,29.84,29.84,29.13,29.73,93536
25-Feb-26,28.83,29.94,28.83,29.84,77115
24-Feb-26,29.60,30.00,29.60,30.00,8960
23-Feb-26,29.01,29.97,29.01,29.97,5898
20-Feb-26,29.69,29.69,29.08,29.08,20695
19-Feb-26,29.00,29.45,28.55,28.99,49331
18-Feb-26,29.00,30.06,28.71,29.00,90411
13-Feb-26,28.15,29.89,27.62,29.82,28198
12-Feb-26,28.89,28.90,27.72,27.99,100942
11-Feb-26,28.49,28.49,28.20,28.21,36906
10-Feb-26,28.47,28.57,27.65,28.49,19878
09-Feb-26,28.44,28.47,27.99,28.47,8490
06-Feb-26,28.00,28.59,28.00,28.29,45224
05-Feb-26,27.51,29.39,27.51,29.39,8490
04-Feb-26,27.94,27.95,27.94,27.95,19562
03-Feb-26,27.90,28.69,27.53,27.99,131370
02-Feb-26,27.89,27.90,27.63,27.84,86447
30-Jan-26,27.33,27.89,27.33,27.89,55202
29-Jan-26,27.87,27.90,27.57,27.90,8334
28-Jan-26,27.56,27.89,27.56,27.89,30513
27-Jan-26,27.85,27.90,27.85,27.90,25075
26-Jan-26,27.21,27.70,27.19,27.70,65750
23-Jan-26,27.51,27.82,27.51,27.82,5533
22-Jan-26,27.48,27.50,27.10,27.50,68697
21-Jan-26,27.46,27.47,27.13,27.47,38238
20-Jan-26,26.80,27.49,26.65,27.49,89754
19-Jan-26,27.49,27.49,26.71,27.39,27055
15-Jan-26,26.75,27.49,26.75,27.48,40851
14-Jan-26,27.00,27.50,26.51,27.49,48906
13-Jan-26,25.76,27.50,25.76,27.35,323907
12-Jan-26,25.49,26.28,25.49,25.76,18125
09-Jan-26,26.30,26.30,26.03,26.30,10493
08-Jan-26,26.18,26.29,25.93,26.29,23459
07-Jan-26,26.00,26.18,25.84,26.18,7802
06-Jan-26,25.68,26.30,25.68,26.26,99093
05-Jan-26,26.27,26.27,25.35,26.09,44063
02-Jan-26,25.98,26.27,25.35,26.27,89720
30-Dec-25,25.96,25.96,24.75,25.89,41115
29-Dec-25,25.98,25.98,25.12,25.97,10219
26-Dec-25,25.89,25.89,25.89,25.89,15534
23-Dec-25,25.97,25.97,25.90,25.90,41447
22-Dec-25,25.38,25.70,24.30,25.70,79583
19-Dec-25,24.70,25.43,24.70,25.38,85560
18-Dec-25,24.44,24.44,24.30,24.30,7304
17-Dec-25,24.34,24.58,24.30,24.45,34204
16-Dec-25,24.08,24.17,23.78,24.12,103335
15-Dec-25,23.52,24.24,23.52,24.09,38365
12-Dec-25,24.48,24.48,23.60,23.60,121985
11-Dec-25,24.60,24.60,23.76,24.00,153733
10-Dec-25,26.63,26.89,26.12,26.88,351478
09-Dec-25,26.38,26.57,25.77,26.11,121000
08-Dec-25,26.64,26.64,25.30,26.39,223373
05-Dec-25,25.94,26.64,25.94,26.39,26198
04-Dec-25,26.15,26.65,24.84,26.65,250494
03-Dec-25,26.14,26.37,26.14,26.37,36717
02-Dec-25,26.14,26.61,26.14,26.30,44783
01-Dec-25,26.45,26.58,26.11,26.20,155366
28-Nov-25,26.58,26.58,26.15,26.58,68629
27-Nov-25,26.27,26.58,26.27,26.31,92442
26-Nov-25,26.11,26.58,25.50,26.11,434378
25-Nov-25,26.32,26.35,26.01,26.35,34204
24-Nov-25,25.79,26.63,25.13,25.83,397454
21-Nov-25,25.39,25.80,24.76,25.79,266889
19-Nov-25,24.22,25.50,24.22,25.40,422324
18-Nov-25,24.19,24.19,23.95,24.09,67264
17-Nov-25,23.90,24.20,23.90,24.20,16908
14-Nov-25,22.06,24.20,22.06,24.20,403157
13-Nov-25,23.76,23.80,23.75,23.80,52318
12-Nov-25,23.79,23.79,23.76,23.76,7131
11-Nov-25,23.27,23.80,23.00,23.80,83917
10-Nov-25,23.49,23.79,23.41,23.78,35366
07-Nov-25,23.43,23.76,23.14,23.20,132939
06-Nov-25,23.60,23.80,23.32,23.80,42761
05-Nov-25,22.80,23.80,22.80,23.80,126332
04-Nov-25,22.48,22.90,22.48,22.90,86580
03-Nov-25,22.79,22.79,22.39,22.79,72452
31-Oct-25,22.55,22.79,22.50,22.76,34008
30-Oct-25,22.49,22.50,22.40,22.50,20208
29-Oct-25,22.36,22.55,22.08,22.08,37948
28-Oct-25,22.38,22.48,21.83,22.18,103915
27-Oct-25,22.40,22.40,22.03,22.18,39961
24-Oct-25,22.01,22.49,21.73,21.98,136194
23-Oct-25,22.26,22.38,22.01,22.29,42312
22-Oct-25,22.51,22.69,21.91,21.91,395691
21-Oct-25,22.65,22.75,22.65,22.65,24955
20-Oct-25,22.77,22.91,22.51,22.65,54462
16-Oct-25,23.79,23.79,22.81,22.92,23076
15-Oct-25,22.92,23.95,22.92,23.40,11646
14-Oct-25,23.00,23.50,22.81,23.47,20780
13-Oct-25,22.53,24.15,22.53,23.40,70991
10-Oct-25,23.01,23.01,22.80,22.93,61715
09-Oct-25,23.01,23.12,23.01,23.11,13851
07-Oct-25,22.81,23.54,22.80,23.54,325445
06-Oct-25,22.51,23.04,22.02,22.48,218957
03-Oct-25,23.29,23.29,22.89,22.91,112482
02-Oct-25,23.49,23.49,22.97,22.97,16163
01-Oct-25,23.32,23.35,22.85,23.00,25440
30-Sep-25,23.00,23.00,22.75,22.79,36464

*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: CEBR5