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
28/08/2025	1,81%	0,43	24,20	23,93	23,91	24,40	582K	75
27/08/2025	0,30%	0,07	23,77	23,85	23,60	24,00	477K	89
26/08/2025	2,07%	0,48	23,70	23,23	23,23	23,92	518K	101
25/08/2025	3,99%	0,89	23,22	22,52	22,52	23,22	231K	39
22/08/2025	0,00%	0,00	22,33	22,35	22,32	22,47	148K	29
21/08/2025	0,04%	0,01	22,33	22,32	22,32	22,47	60K	15
20/08/2025	0,54%	0,12	22,32	22,20	22,02	22,32	69K	19

19/08/2025	0,23%	0,05	22,20	22,00	22,00	22,31	111K	27
18/08/2025	1,61%	0,35	22,15	22,28	21,98	22,28	216K	48
15/08/2025	0,93%	0,20	21,80	21,60	21,60	22,31	63K	19
14/08/2025	0,05%	0,01	21,60	21,60	21,49	21,60	106K	24
13/08/2025	11,00%	2,14	21,59	20,50	20,50	22,36	614K	94
12/08/2025	-0,21%	-0,04	19,45	19,45	19,45	19,45	2K	1
11/08/2025	0,31%	0,06	19,49	19,84	19,49	20,00	30K	8
08/08/2025	-2,12%	-0,42	19,43	19,31	19,31	19,55	14K	5
07/08/2025	0,81%	0,16	19,85	19,60	19,60	19,85	16K	3
06/08/2025	0,72%	0,14	19,69	19,85	19,50	19,85	27K	5
05/08/2025	-2,74%	-0,55	19,55	19,46	19,45	19,55	10K	4
04/08/2025	1,26%	0,25	20,10	19,79	19,79	20,10	58K	18
01/08/2025	2,21%	0,43	19,85	19,13	19,11	19,85	21K	7
31/07/2025	0,57%	0,11	19,42	19,88	19,41	19,88	16K	8
30/07/2025	-3,35%	-0,67	19,31	19,03	19,03	19,97	12K	6
29/07/2025	-0,60%	-0,12	19,98	20,07	19,01	20,07	18K	6
28/07/2025	3,61%	0,70	20,10	19,80	18,65	20,10	83K	22
25/07/2025	2,37%	0,45	19,40	20,07	19,40	20,07	8K	3
24/07/2025	-0,26%	-0,05	18,95	19,06	18,95	19,06	23K	6
23/07/2025	-1,76%	-0,34	19,00	19,34	19,00	19,60	52K	9
22/07/2025	0,26%	0,05	19,34	19,59	18,83	19,59	17K	8
21/07/2025	-1,23%	-0,24	19,29	19,29	19,29	19,29	4K	2
18/07/2025	-0,86%	-0,17	19,53	19,70	19,31	19,70	16K	6
17/07/2025	1,13%	0,22	19,70	19,65	19,40	19,70	47K	4
16/07/2025	-2,55%	-0,51	19,48	19,70	19,46	19,70	18K	7
15/07/2025	-0,50%	-0,10	19,99	20,09	19,70	20,09	16K	8
14/07/2025	-0,05%	-0,01	20,09	19,64	19,32	20,10	80K	16
11/07/2025	0,00%	0,00	20,10	19,65	19,65	20,10	10K	3
10/07/2025	-0,25%	-0,05	20,10	20,20	20,10	20,20	8K	3
09/07/2025	0,25%	0,05	20,15	20,15	20,15	20,15	2K	1
08/07/2025	0,50%	0,10	20,10	20,47	20,10	20,48	14K	6
07/07/2025	-2,39%	-0,49	20,00	20,00	20,00	20,00	4K	1
03/07/2025	4,06%	0,80	20,49	19,73	19,45	20,50	275K	40
02/07/2025	0,46%	0,09	19,69	19,79	19,22	19,98	282K	47
01/07/2025	1,03%	0,20	19,60	19,71	19,58	20,49	138K	30
27/06/2025	0,26%	0,05	19,40	18,46	18,46	19,40	12K	5
26/06/2025	0,26%	0,05	19,35	19,29	19,00	19,35	66K	15
25/06/2025	0,05%	0,01	19,30	18,41	17,90	19,35	835K	44
24/06/2025	-0,05%	-0,01	19,29	19,28	19,15	19,29	21K	5
20/06/2025	0,00%	0,00	19,30	18,41	18,41	19,30	4K	2
18/06/2025	0,00%	0,00	19,30	19,28	19,20	19,30	12K	4
17/06/2025	0,05%	0,01	19,30	19,30	19,30	19,31	23K	5
16/06/2025	1,53%	0,29	19,29	18,41	18,41	19,29	7K	2
13/06/2025	3,54%	0,65	19,00	18,37	18,35	19,31	60K	12
12/06/2025	0,71%	0,13	18,35	18,45	18,20	18,45	64K	14
11/06/2025	0,11%	0,02	18,22	18,21	18,21	19,32	46K	18
10/06/2025	-0,55%	-0,10	18,20	18,31	18,20	18,41	60K	20
09/06/2025	-3,28%	-0,62	18,30	18,99	18,30	19,08	88K	25
06/06/2025	0,11%	0,02	18,92	18,92	18,92	18,92	2K	1
05/06/2025	-0,53%	-0,10	18,90	19,19	18,85	19,19	26K	6
04/06/2025	-2,06%	-0,40	19,00	19,00	19,00	19,39	17K	5
03/06/2025	3,74%	0,70	19,40	18,76	18,70	19,40	51K	13
02/06/2025	-0,53%	-0,10	18,70	18,81	18,70	18,90	90K	10
30/05/2025	-1,05%	-0,20	18,80	19,00	18,80	19,09	95K	20
28/05/2025	-0,47%	-0,09	19,00	19,00	19,00	19,00	2K	1
26/05/2025	3,75%	0,69	19,09	18,50	18,21	19,09	70K	12
23/05/2025	-0,65%	-0,12	18,40	18,30	18,30	18,40	6K	2
22/05/2025	-3,49%	-0,67	18,52	18,66	18,52	19,22	28K	5
21/05/2025	-0,21%	-0,04	19,19	19,19	19,19	19,19	2K	1
16/05/2025	0,05%	0,01	19,23	19,23	19,23	19,23	2K	1
15/05/2025	0,10%	0,02	19,22	19,00	18,82	19,22	15K	6
14/05/2025	-0,21%	-0,04	19,20	19,00	19,00	19,20	4K	2
13/05/2025	2,67%	0,50	19,24	18,63	18,61	19,24	21K	11
12/05/2025	-1,00%	-0,19	18,74	18,53	18,50	18,90	50K	13
09/05/2025	2,05%	0,38	18,93	18,24	18,24	18,93	50K	11
08/05/2025	-0,05%	-0,01	18,55	18,56	18,55	19,14	13K	5
07/05/2025	-3,33%	-0,64	18,56	18,81	18,56	18,81	11K	6
06/05/2025	0,00%	0,00	19,20	19,20	19,20	19,20	4K	2
05/05/2025	-1,03%	-0,20	19,20	18,81	18,80	19,40	63K	15
02/05/2025	-4,24%	-0,86	19,40	19,40	18,26	19,40	41K	11
30/04/2025	-0,20%	-0,04	20,26	20,28	19,79	20,28	72K	15
29/04/2025	2,01%	0,40	20,30	19,20	19,20	20,50	50K	17
28/04/2025	-1,87%	-0,38	19,90	20,35	19,52	20,50	321K	54
25/04/2025	-0,34%	-0,07	20,28	20,01	19,93	20,98	237K	33
24/04/2025	1,80%	0,36	20,35	20,34	19,30	20,35	92K	16
23/04/2025	2,51%	0,49	19,99	19,50	19,50	20,89	59K	11
22/04/2025	1,62%	0,31	19,50	19,19	19,19	19,50	114K	20
17/04/2025	2,07%	0,39	19,19	18,97	18,97	19,20	65K	12
16/04/2025	0,32%	0,06	18,80	18,75	18,56	18,90	304K	38
15/04/2025	1,19%	0,22	18,74	18,74	18,50	18,75	94K	15
14/04/2025	0,16%	0,03	18,52	18,40	18,26	18,74	207K	27
11/04/2025	1,71%	0,31	18,49	17,98	17,98	18,49	22K	7
10/04/2025	0,00%	0,00	18,18	18,18	18,18	18,18	2K	1
09/04/2025	-0,11%	-0,02	18,18	18,10	18,10	18,18	15K	4
08/04/2025	-1,57%	-0,29	18,20	18,12	18,12	18,23	40K	12
07/04/2025	0,00%	0,00	18,49	18,01	18,01	18,49	53K	12
04/04/2025	-0,43%	-0,08	18,49	18,20	18,00	18,59	81K	17
03/04/2025	1,75%	0,32	18,57	18,38	18,15	18,57	11K	6
02/04/2025	0,05%	0,01	18,25	18,04	18,04	18,25	9K	4
01/04/2025	0,05%	0,01	18,24	18,24	18,01	18,30	80K	15
31/03/2025	-0,22%	-0,04	18,23	18,17	17,25	18,23	32K	10
28/03/2025	-0,71%	-0,13	18,27	18,02	18,00	18,38	74K	13
27/03/2025	2,17%	0,39	18,40	18,01	18,01	18,40	24K	9
25/03/2025	0,06%	0,01	18,01	18,00	17,82	18,40	45K	6
24/03/2025	2,33%	0,41	18,00	18,32	18,00	18,90	102K	22
20/03/2025	-0,45%	-0,08	17,59	17,63	17,59	17,63	58K	9
19/03/2025	1,09%	0,19	17,67	17,67	17,67	17,67	2K	1
18/03/2025	1,63%	0,28	17,48	17,01	17,01	17,48	10K	6
14/03/2025	0,70%	0,12	17,20	16,77	16,77	17,20	58K	24
13/03/2025	1,49%	0,25	17,08	16,89	16,89	17,08	14K	7
12/03/2025	-1,41%	-0,24	16,83	17,07	16,76	17,07	8K	5
11/03/2025	0,53%	0,09	17,07	17,04	16,73	17,10	43K	10
10/03/2025	-0,59%	-0,10	16,98	17,08	16,61	17,09	29K	13
07/03/2025	1,18%	0,20	17,08	16,97	16,66	17,17	19K	9
06/03/2025	0,00%	0,00	16,88	16,86	16,60	17,20	114K	31
05/03/2025	0,42%	0,07	16,88	16,60	16,60	16,88	37K	7
28/02/2025	-0,24%	-0,04	16,81	16,38	16,38	16,81	10K	6
27/02/2025	0,30%	0,05	16,85	16,78	16,67	16,85	57K	11
26/02/2025	-0,24%	-0,04	16,80	16,60	16,60	16,80	95K	12
25/02/2025	0,60%	0,10	16,84	16,78	16,51	16,89	60K	11
24/02/2025	0,72%	0,12	16,74	16,55	16,31	16,82	127K	18
21/02/2025	-1,01%	-0,17	16,62	16,50	16,50	16,82	181K	19
20/02/2025	0,00%	0,00	16,79	16,79	16,70	16,79	12K	7
18/02/2025	-0,65%	-0,11	16,79	16,89	16,41	16,90	67K	15
17/02/2025	1,14%	0,19	16,90	16,81	16,62	16,98	37K	8
14/02/2025	-0,30%	-0,05	16,71	16,82	16,59	16,93	140K	22
13/02/2025	-0,42%	-0,07	16,76	16,75	16,55	16,82	358K	28
12/02/2025	0,18%	0,03	16,83	16,75	16,50	16,83	369K	33
11/02/2025	1,63%	0,27	16,80	16,70	16,70	16,88	291K	30
10/02/2025	-2,13%	-0,36	16,53	16,23	16,23	16,91	35K	10
07/02/2025	0,48%	0,08	16,89	16,80	16,79	16,89	17K	7
06/02/2025	0,06%	0,01	16,81	16,79	16,50	16,82	126K	14
05/02/2025	2,13%	0,35	16,80	16,59	16,07	16,93	96K	23
04/02/2025	0,30%	0,05	16,45	16,46	16,11	16,48	26K	9
03/02/2025	0,00%	0,00	16,40	16,38	16,24	16,40	71K	10
31/01/2025	0,43%	0,07	16,40	16,29	16,29	16,40	54K	11
30/01/2025	-	-	16,33	15,66	15,66	16,37	147K	26

Date,Open,High,Low,Close,Volume
28-Aug-25,23.93,24.40,23.91,24.20,581508
27-Aug-25,23.85,24.00,23.60,23.77,477248
26-Aug-25,23.23,23.92,23.23,23.70,518179
25-Aug-25,22.52,23.22,22.52,23.22,231461
22-Aug-25,22.35,22.47,22.32,22.33,147511
21-Aug-25,22.32,22.47,22.32,22.33,60405
20-Aug-25,22.20,22.32,22.02,22.32,68900
19-Aug-25,22.00,22.31,22.00,22.20,110768
18-Aug-25,22.28,22.28,21.98,22.15,216293
15-Aug-25,21.60,22.31,21.60,21.80,63247
14-Aug-25,21.60,21.60,21.49,21.60,105812
13-Aug-25,20.50,22.36,20.50,21.59,614020
12-Aug-25,19.45,19.45,19.45,19.45,1945
11-Aug-25,19.84,20.00,19.49,19.49,29678
08-Aug-25,19.31,19.55,19.31,19.43,13567
07-Aug-25,19.60,19.85,19.60,19.85,15854
06-Aug-25,19.85,19.85,19.50,19.69,27374
05-Aug-25,19.46,19.55,19.45,19.55,9746
04-Aug-25,19.79,20.10,19.79,20.10,57534
01-Aug-25,19.13,19.85,19.11,19.85,21138
31-Jul-25,19.88,19.88,19.41,19.42,15642
30-Jul-25,19.03,19.97,19.03,19.31,11689
29-Jul-25,20.07,20.07,19.01,19.98,17825
28-Jul-25,19.80,20.10,18.65,20.10,83062
25-Jul-25,20.07,20.07,19.40,19.40,7869
24-Jul-25,19.06,19.06,18.95,18.95,22825
23-Jul-25,19.34,19.60,19.00,19.00,52315
22-Jul-25,19.59,19.59,18.83,19.34,17190
21-Jul-25,19.29,19.29,19.29,19.29,3858
18-Jul-25,19.70,19.70,19.31,19.53,15523
17-Jul-25,19.65,19.70,19.40,19.70,46670
16-Jul-25,19.70,19.70,19.46,19.48,17586
15-Jul-25,20.09,20.09,19.70,19.99,15917
14-Jul-25,19.64,20.10,19.32,20.09,79622
11-Jul-25,19.65,20.10,19.65,20.10,9873
10-Jul-25,20.20,20.20,20.10,20.10,8070
09-Jul-25,20.15,20.15,20.15,20.15,2015
08-Jul-25,20.47,20.48,20.10,20.10,14253
07-Jul-25,20.00,20.00,20.00,20.00,4000
03-Jul-25,19.73,20.50,19.45,20.49,275371
02-Jul-25,19.79,19.98,19.22,19.69,281640
01-Jul-25,19.71,20.49,19.58,19.60,137608
27-Jun-25,18.46,19.40,18.46,19.40,11527
26-Jun-25,19.29,19.35,19.00,19.35,65523
25-Jun-25,18.41,19.35,17.90,19.30,834800
24-Jun-25,19.28,19.29,19.15,19.29,21204
20-Jun-25,18.41,19.30,18.41,19.30,3771
18-Jun-25,19.28,19.30,19.20,19.30,11564
17-Jun-25,19.30,19.31,19.30,19.30,23168
16-Jun-25,18.41,19.29,18.41,19.29,7452
13-Jun-25,18.37,19.31,18.35,19.00,59568
12-Jun-25,18.45,18.45,18.20,18.35,64005
11-Jun-25,18.21,19.32,18.21,18.22,45820
10-Jun-25,18.31,18.41,18.20,18.20,60412
09-Jun-25,18.99,19.08,18.30,18.30,88437
06-Jun-25,18.92,18.92,18.92,18.92,1892
05-Jun-25,19.19,19.19,18.85,18.90,26477
04-Jun-25,19.00,19.39,19.00,19.00,17139
03-Jun-25,18.76,19.40,18.70,19.40,51354
02-Jun-25,18.81,18.90,18.70,18.70,90331
30-May-25,19.00,19.09,18.80,18.80,94738
28-May-25,19.00,19.00,19.00,19.00,1900
26-May-25,18.50,19.09,18.21,19.09,69807
23-May-25,18.30,18.40,18.30,18.40,5500
22-May-25,18.66,19.22,18.52,18.52,28016
21-May-25,19.19,19.19,19.19,19.19,1919
16-May-25,19.23,19.23,19.23,19.23,1923
15-May-25,19.00,19.22,18.82,19.22,15275
14-May-25,19.00,19.20,19.00,19.20,3820
13-May-25,18.63,19.24,18.61,19.24,20829
12-May-25,18.53,18.90,18.50,18.74,50367
09-May-25,18.24,18.93,18.24,18.93,49863
08-May-25,18.56,19.14,18.55,18.55,13101
07-May-25,18.81,18.81,18.56,18.56,11186
06-May-25,19.20,19.20,19.20,19.20,3840
05-May-25,18.81,19.40,18.80,19.20,62883
02-May-25,19.40,19.40,18.26,19.40,40571
30-Apr-25,20.28,20.28,19.79,20.26,72312
29-Apr-25,19.20,20.50,19.20,20.30,49879
28-Apr-25,20.35,20.50,19.52,19.90,320695
25-Apr-25,20.01,20.98,19.93,20.28,236896
24-Apr-25,20.34,20.35,19.30,20.35,91823
23-Apr-25,19.50,20.89,19.50,19.99,59166
22-Apr-25,19.19,19.50,19.19,19.50,114049
17-Apr-25,18.97,19.20,18.97,19.19,64822
16-Apr-25,18.75,18.90,18.56,18.80,303720
15-Apr-25,18.74,18.75,18.50,18.74,93552
14-Apr-25,18.40,18.74,18.26,18.52,207435
11-Apr-25,17.98,18.49,17.98,18.49,21968
10-Apr-25,18.18,18.18,18.18,18.18,1818
09-Apr-25,18.10,18.18,18.10,18.18,14512
08-Apr-25,18.12,18.23,18.12,18.20,40033
07-Apr-25,18.01,18.49,18.01,18.49,53199
04-Apr-25,18.20,18.59,18.00,18.49,81317
03-Apr-25,18.38,18.57,18.15,18.57,11038
02-Apr-25,18.04,18.25,18.04,18.25,9085
01-Apr-25,18.24,18.30,18.01,18.24,80284
31-Mar-25,18.17,18.23,17.25,18.23,32144
28-Mar-25,18.02,18.38,18.00,18.27,74289
27-Mar-25,18.01,18.40,18.01,18.40,23681
25-Mar-25,18.00,18.40,17.82,18.01,45044
24-Mar-25,18.32,18.90,18.00,18.00,102210
20-Mar-25,17.63,17.63,17.59,17.59,58051
19-Mar-25,17.67,17.67,17.67,17.67,1767
18-Mar-25,17.01,17.48,17.01,17.48,10376
14-Mar-25,16.77,17.20,16.77,17.20,57954
13-Mar-25,16.89,17.08,16.89,17.08,13590
12-Mar-25,17.07,17.07,16.76,16.83,8459
11-Mar-25,17.04,17.10,16.73,17.07,42632
10-Mar-25,17.08,17.09,16.61,16.98,28746
07-Mar-25,16.97,17.17,16.66,17.08,18585
06-Mar-25,16.86,17.20,16.60,16.88,114335
05-Mar-25,16.60,16.88,16.60,16.88,36635
28-Feb-25,16.38,16.81,16.38,16.81,9998
27-Feb-25,16.78,16.85,16.67,16.85,57081
26-Feb-25,16.60,16.80,16.60,16.80,94803
25-Feb-25,16.78,16.89,16.51,16.84,60017
24-Feb-25,16.55,16.82,16.31,16.74,126982
21-Feb-25,16.50,16.82,16.50,16.62,180639
20-Feb-25,16.79,16.79,16.70,16.79,11735
18-Feb-25,16.89,16.90,16.41,16.79,67078
17-Feb-25,16.81,16.98,16.62,16.90,36964
14-Feb-25,16.82,16.93,16.59,16.71,140131
13-Feb-25,16.75,16.82,16.55,16.76,358389
12-Feb-25,16.75,16.83,16.50,16.83,369113
11-Feb-25,16.70,16.88,16.70,16.80,290527
10-Feb-25,16.23,16.91,16.23,16.53,34977
07-Feb-25,16.80,16.89,16.79,16.89,16814
06-Feb-25,16.79,16.82,16.50,16.81,126391
05-Feb-25,16.59,16.93,16.07,16.80,95631
04-Feb-25,16.46,16.48,16.11,16.45,26318
03-Feb-25,16.38,16.40,16.24,16.40,70502
31-Jan-25,16.29,16.40,16.29,16.40,53980
30-Jan-25,15.66,16.37,15.66,16.33,147061

*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