Cotação atual, histórico e gráfico do papel: CEBR6

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 CEBR6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/06/2026	0,00%	0,00	28,60	28,60	28,60	28,60	3K	1
17/06/2026	0,00%	0,00	28,60	28,70	28,60	28,70	14K	5
16/06/2026	0,00%	0,00	28,60	29,10	28,60	29,10	26K	8
15/06/2026	0,35%	0,10	28,60	29,00	28,47	29,97	46K	9
12/06/2026	-0,18%	-0,05	28,50	28,50	28,50	28,50	20K	6
11/06/2026	0,04%	0,01	28,55	28,50	28,45	28,59	31K	10
10/06/2026	0,32%	0,09	28,54	28,50	28,40	28,60	97K	14
09/06/2026	-0,18%	-0,05	28,45	29,00	28,45	29,00	63K	17
08/06/2026	-0,35%	-0,10	28,50	28,58	28,50	28,71	123K	26
05/06/2026	-1,04%	-0,30	28,60	29,19	28,60	29,29	49K	17
03/06/2026	-0,34%	-0,10	28,90	28,59	28,59	29,00	26K	8
02/06/2026	0,00%	0,00	29,00	29,50	28,80	29,89	134K	30
01/06/2026	-4,45%	-1,35	29,00	30,48	29,00	30,48	144K	34
29/05/2026	-0,49%	-0,15	30,35	30,42	30,35	30,48	55K	11
28/05/2026	-0,03%	-0,01	30,50	30,53	30,50	30,88	76K	16
27/05/2026	-1,80%	-0,56	30,51	31,03	30,46	31,09	129K	29
26/05/2026	-0,13%	-0,04	31,07	31,07	31,07	31,07	19K	5
25/05/2026	-2,78%	-0,89	31,11	31,51	31,10	31,51	31K	10
22/05/2026	5,61%	1,70	32,00	30,03	30,03	32,12	379K	38
21/05/2026	-2,26%	-0,70	30,30	30,15	30,11	30,68	30K	9
20/05/2026	2,72%	0,82	31,00	30,40	30,18	31,00	260K	35
19/05/2026	0,47%	0,14	30,18	30,99	29,61	32,00	700K	97
18/05/2026	-1,83%	-0,56	30,04	30,69	29,70	32,22	574K	83
15/05/2026	-1,35%	-0,42	30,60	30,89	30,60	31,13	105K	16
14/05/2026	0,39%	0,12	31,02	31,57	31,01	31,63	135K	23
13/05/2026	-3,26%	-1,04	30,90	31,54	30,90	31,54	305K	35
12/05/2026	4,45%	1,36	31,94	30,08	30,05	32,00	423K	77
11/05/2026	0,39%	0,12	30,58	30,47	30,17	31,10	43K	10
08/05/2026	1,20%	0,36	30,46	30,20	30,02	30,87	91K	20
07/05/2026	-0,33%	-0,10	30,10	30,30	30,08	30,37	88K	15
06/05/2026	-1,34%	-0,41	30,20	30,75	30,20	31,00	257K	40
05/05/2026	-2,20%	-0,69	30,61	30,58	30,56	30,92	288K	65
04/05/2026	-3,37%	-1,09	31,30	30,71	30,31	32,00	382K	79
30/04/2026	2,96%	0,93	32,39	31,79	31,79	33,00	201K	42
29/04/2026	-0,44%	-0,14	31,46	31,02	31,02	31,83	164K	26
28/04/2026	-1,25%	-0,40	31,60	31,51	31,26	32,19	146K	30
27/04/2026	2,60%	0,81	32,00	31,55	31,40	32,12	499K	61
24/04/2026	0,78%	0,24	31,19	30,98	30,69	32,00	425K	49
23/04/2026	1,44%	0,44	30,95	31,00	30,63	31,00	46K	15
22/04/2026	-2,12%	-0,66	30,51	30,61	30,51	30,81	71K	19
20/04/2026	1,20%	0,37	31,17	31,21	30,47	31,21	95K	17
17/04/2026	-1,19%	-0,37	30,80	31,11	30,80	31,31	180K	28
16/04/2026	-0,10%	-0,03	31,17	31,14	31,13	31,38	78K	19
15/04/2026	-0,32%	-0,10	31,20	31,52	31,06	31,58	53K	15
14/04/2026	-0,10%	-0,03	31,30	31,45	31,07	31,58	125K	27
13/04/2026	-2,09%	-0,67	31,33	31,97	31,20	31,97	120K	24
10/04/2026	4,23%	1,30	32,00	30,31	30,30	32,00	340K	17
09/04/2026	1,45%	0,44	30,70	30,99	30,39	30,99	40K	7
08/04/2026	0,17%	0,05	30,26	30,49	30,01	31,12	761K	60
07/04/2026	-4,55%	-1,44	30,21	31,31	30,16	31,32	1M	92
06/04/2026	1,15%	0,36	31,65	31,29	31,28	31,69	198K	19
02/04/2026	-1,04%	-0,33	31,29	31,28	31,13	32,00	129K	25
01/04/2026	-1,50%	-0,48	31,62	31,77	31,30	31,90	88K	20
31/03/2026	0,78%	0,25	32,10	31,85	31,40	32,10	67K	11
30/03/2026	4,39%	1,34	31,85	30,31	30,31	32,05	520K	72
27/03/2026	-0,33%	-0,10	30,51	30,61	30,45	30,80	131K	21
26/03/2026	-0,29%	-0,09	30,61	30,70	30,61	30,71	71K	10
25/03/2026	0,00%	0,00	30,70	30,70	30,63	30,70	80K	10
24/03/2026	-0,90%	-0,28	30,70	30,80	30,63	31,14	96K	12
23/03/2026	0,58%	0,18	30,98	31,00	30,98	31,09	53K	6
20/03/2026	-1,28%	-0,40	30,80	30,80	30,80	30,80	46K	4
19/03/2026	-0,06%	-0,02	31,20	31,24	31,16	31,24	66K	8
18/03/2026	0,00%	0,00	31,22	31,22	31,14	31,22	19K	5
17/03/2026	1,04%	0,32	31,22	30,52	30,20	31,22	105K	20
16/03/2026	-0,39%	-0,12	30,90	31,04	30,60	31,04	158K	23
13/03/2026	-1,15%	-0,36	31,02	31,38	31,02	31,49	106K	15
12/03/2026	0,80%	0,25	31,38	31,45	31,01	31,45	87K	14
11/03/2026	0,42%	0,13	31,13	31,00	30,61	32,00	472K	31
10/03/2026	-0,16%	-0,05	31,00	31,05	31,00	31,21	31K	7
09/03/2026	-0,22%	-0,07	31,05	31,00	30,51	31,99	125K	14
06/03/2026	-2,75%	-0,88	31,12	31,98	31,00	31,98	94K	13
05/03/2026	6,24%	1,88	32,00	30,12	30,10	32,00	587K	33
04/03/2026	-1,25%	-0,38	30,12	30,49	30,00	30,50	216K	33
03/03/2026	-0,97%	-0,30	30,50	31,14	29,60	31,14	287K	45
02/03/2026	-2,41%	-0,76	30,80	31,29	30,80	31,29	162K	29
27/02/2026	-1,10%	-0,35	31,56	31,58	31,56	31,97	108K	22
26/02/2026	-1,05%	-0,34	31,91	32,02	31,80	32,02	284K	16
25/02/2026	0,00%	0,00	32,25	31,50	31,31	32,25	317K	53
24/02/2026	0,78%	0,25	32,25	32,00	32,00	32,39	26K	8
23/02/2026	0,00%	0,00	32,00	31,57	31,41	32,30	38K	12
20/02/2026	1,52%	0,48	32,00	33,93	31,51	33,97	345K	27
19/02/2026	4,72%	1,42	31,52	30,50	30,49	32,03	669K	67
18/02/2026	-2,62%	-0,81	30,10	30,57	30,10	31,54	131K	35
13/02/2026	-3,41%	-1,09	30,91	32,00	30,58	32,00	219K	35
12/02/2026	5,61%	1,70	32,00	30,30	29,95	32,40	703K	53
11/02/2026	0,00%	0,00	30,30	30,53	30,01	30,59	200K	23
10/02/2026	0,07%	0,02	30,30	30,35	29,85	30,59	94K	12
09/02/2026	0,33%	0,10	30,28	30,21	29,99	30,28	99K	22
06/02/2026	0,60%	0,18	30,18	30,21	30,00	30,22	66K	15
05/02/2026	-0,96%	-0,29	30,00	30,26	30,00	30,29	15K	5
04/02/2026	1,58%	0,47	30,29	29,90	29,67	30,29	190K	18
03/02/2026	-0,13%	-0,04	29,82	29,71	29,61	30,19	102K	24
02/02/2026	0,61%	0,18	29,86	29,68	29,68	30,27	45K	11
30/01/2026	-0,07%	-0,02	29,68	29,70	29,35	29,70	56K	18
29/01/2026	0,17%	0,05	29,70	30,27	29,61	30,27	51K	11
28/01/2026	0,14%	0,04	29,65	29,62	29,49	30,26	95K	22
27/01/2026	-0,70%	-0,21	29,61	29,95	29,61	30,56	197K	25
26/01/2026	0,00%	0,00	29,82	29,82	29,33	29,82	83K	17
23/01/2026	-0,17%	-0,05	29,82	29,88	29,82	30,01	57K	10
22/01/2026	1,50%	0,44	29,87	29,58	29,14	30,56	199K	37
21/01/2026	-1,04%	-0,31	29,43	29,08	29,00	29,80	161K	28
20/01/2026	1,16%	0,34	29,74	29,34	29,04	29,99	141K	35
19/01/2026	0,17%	0,05	29,40	29,21	28,50	29,48	131K	31
16/01/2026	1,21%	0,35	29,35	29,10	28,94	29,35	117K	25
15/01/2026	-0,34%	-0,10	29,00	29,00	28,71	29,29	58K	19
14/01/2026	0,52%	0,15	29,10	28,99	28,99	29,10	70K	17
13/01/2026	1,08%	0,31	28,95	28,61	28,50	28,98	78K	14
12/01/2026	-1,58%	-0,46	28,64	28,82	28,58	28,82	247K	20
09/01/2026	0,24%	0,07	29,10	28,91	28,66	29,10	90K	26
08/01/2026	2,58%	0,73	29,03	28,33	28,21	29,10	590K	32
07/01/2026	-1,39%	-0,40	28,30	28,99	28,30	28,99	151K	36
06/01/2026	-0,90%	-0,26	28,70	28,94	28,70	29,47	714K	63
05/01/2026	-0,14%	-0,04	28,96	29,59	28,79	29,59	113K	26
02/01/2026	-0,45%	-0,13	29,00	29,30	28,58	29,31	181K	23
30/12/2025	-0,48%	-0,14	29,13	29,28	29,13	29,91	88K	19
29/12/2025	-0,81%	-0,24	29,27	30,49	28,51	30,49	120K	25
26/12/2025	0,03%	0,01	29,51	29,45	28,60	30,08	62K	18
23/12/2025	3,47%	0,99	29,50	28,51	28,48	29,53	357K	46
22/12/2025	-1,69%	-0,49	28,51	28,84	27,73	29,31	738K	138
19/12/2025	5,15%	1,42	29,00	27,65	27,65	29,08	668K	82
18/12/2025	1,32%	0,36	27,58	27,22	26,98	27,59	102K	34
17/12/2025	0,22%	0,06	27,22	27,74	27,13	27,74	88K	27
16/12/2025	-3,00%	-0,84	27,16	27,71	27,01	27,84	126K	30
15/12/2025	6,18%	1,63	28,00	26,30	26,30	28,50	399K	107
12/12/2025	0,00%	0,00	26,37	26,49	26,05	26,90	151K	27
11/12/2025	-10,70%	-3,16	26,37	27,00	26,02	27,66	281K	70
10/12/2025	-0,20%	-0,06	29,53	29,59	29,09	29,94	266K	60
09/12/2025	0,82%	0,24	29,59	29,05	29,01	29,60	194K	44
08/12/2025	2,26%	0,65	29,35	28,87	28,86	30,10	230K	62
05/12/2025	-1,75%	-0,51	28,70	29,46	28,70	29,47	84K	27
04/12/2025	0,00%	0,00	29,21	29,00	28,27	29,53	349K	56
03/12/2025	-0,31%	-0,09	29,21	29,11	28,86	29,57	301K	39
02/12/2025	-0,34%	-0,10	29,30	29,59	29,10	29,59	185K	25
01/12/2025	-	-	29,40	29,58	29,00	30,00	217K	51

Date,Open,High,Low,Close,Volume
18-Jun-26,28.60,28.60,28.60,28.60,2860
17-Jun-26,28.70,28.70,28.60,28.60,14320
16-Jun-26,29.10,29.10,28.60,28.60,25927
15-Jun-26,29.00,29.97,28.47,28.60,46143
12-Jun-26,28.50,28.50,28.50,28.50,19950
11-Jun-26,28.50,28.59,28.45,28.55,31395
10-Jun-26,28.50,28.60,28.40,28.54,96844
09-Jun-26,29.00,29.00,28.45,28.45,62830
08-Jun-26,28.58,28.71,28.50,28.50,122957
05-Jun-26,29.19,29.29,28.60,28.60,49008
03-Jun-26,28.59,29.00,28.59,28.90,25980
02-Jun-26,29.50,29.89,28.80,29.00,133981
01-Jun-26,30.48,30.48,29.00,29.00,144236
29-May-26,30.42,30.48,30.35,30.35,54743
28-May-26,30.53,30.88,30.50,30.50,76447
27-May-26,31.03,31.09,30.46,30.51,129058
26-May-26,31.07,31.07,31.07,31.07,18632
25-May-26,31.51,31.51,31.10,31.11,31317
22-May-26,30.03,32.12,30.03,32.00,378849
21-May-26,30.15,30.68,30.11,30.30,30275
20-May-26,30.40,31.00,30.18,31.00,260218
19-May-26,30.99,32.00,29.61,30.18,700283
18-May-26,30.69,32.22,29.70,30.04,574137
15-May-26,30.89,31.13,30.60,30.60,104974
14-May-26,31.57,31.63,31.01,31.02,135089
13-May-26,31.54,31.54,30.90,30.90,305239
12-May-26,30.08,32.00,30.05,31.94,423322
11-May-26,30.47,31.10,30.17,30.58,42744
08-May-26,30.20,30.87,30.02,30.46,91283
07-May-26,30.30,30.37,30.08,30.10,87895
06-May-26,30.75,31.00,30.20,30.20,257494
05-May-26,30.58,30.92,30.56,30.61,288164
04-May-26,30.71,32.00,30.31,31.30,381800
30-Apr-26,31.79,33.00,31.79,32.39,201474
29-Apr-26,31.02,31.83,31.02,31.46,163995
28-Apr-26,31.51,32.19,31.26,31.60,145977
27-Apr-26,31.55,32.12,31.40,32.00,498623
24-Apr-26,30.98,32.00,30.69,31.19,424643
23-Apr-26,31.00,31.00,30.63,30.95,46215
22-Apr-26,30.61,30.81,30.51,30.51,70518
20-Apr-26,31.21,31.21,30.47,31.17,95265
17-Apr-26,31.11,31.31,30.80,30.80,179868
16-Apr-26,31.14,31.38,31.13,31.17,77970
15-Apr-26,31.52,31.58,31.06,31.20,53115
14-Apr-26,31.45,31.58,31.07,31.30,125047
13-Apr-26,31.97,31.97,31.20,31.33,120310
10-Apr-26,30.31,32.00,30.30,32.00,339852
09-Apr-26,30.99,30.99,30.39,30.70,39653
08-Apr-26,30.49,31.12,30.01,30.26,761111
07-Apr-26,31.31,31.32,30.16,30.21,1030884
06-Apr-26,31.29,31.69,31.28,31.65,197616
02-Apr-26,31.28,32.00,31.13,31.29,129259
01-Apr-26,31.77,31.90,31.30,31.62,88201
31-Mar-26,31.85,32.10,31.40,32.10,66944
30-Mar-26,30.31,32.05,30.31,31.85,520458
27-Mar-26,30.61,30.80,30.45,30.51,131347
26-Mar-26,30.70,30.71,30.61,30.61,70541
25-Mar-26,30.70,30.70,30.63,30.70,79813
24-Mar-26,30.80,31.14,30.63,30.70,95504
23-Mar-26,31.00,31.09,30.98,30.98,52708
20-Mar-26,30.80,30.80,30.80,30.80,46200
19-Mar-26,31.24,31.24,31.16,31.20,65524
18-Mar-26,31.22,31.22,31.14,31.22,18724
17-Mar-26,30.52,31.22,30.20,31.22,105309
16-Mar-26,31.04,31.04,30.60,30.90,157774
13-Mar-26,31.38,31.49,31.02,31.02,106296
12-Mar-26,31.45,31.45,31.01,31.38,87223
11-Mar-26,31.00,32.00,30.61,31.13,472168
10-Mar-26,31.05,31.21,31.00,31.00,31086
09-Mar-26,31.00,31.99,30.51,31.05,125403
06-Mar-26,31.98,31.98,31.00,31.12,94034
05-Mar-26,30.12,32.00,30.10,32.00,587055
04-Mar-26,30.49,30.50,30.00,30.12,216473
03-Mar-26,31.14,31.14,29.60,30.50,287474
02-Mar-26,31.29,31.29,30.80,30.80,161544
27-Feb-26,31.58,31.97,31.56,31.56,107559
26-Feb-26,32.02,32.02,31.80,31.91,283666
25-Feb-26,31.50,32.25,31.31,32.25,317287
24-Feb-26,32.00,32.39,32.00,32.25,25778
23-Feb-26,31.57,32.30,31.41,32.00,38314
20-Feb-26,33.93,33.97,31.51,32.00,345356
19-Feb-26,30.50,32.03,30.49,31.52,668916
18-Feb-26,30.57,31.54,30.10,30.10,130721
13-Feb-26,32.00,32.00,30.58,30.91,219172
12-Feb-26,30.30,32.40,29.95,32.00,703238
11-Feb-26,30.53,30.59,30.01,30.30,199509
10-Feb-26,30.35,30.59,29.85,30.30,93998
09-Feb-26,30.21,30.28,29.99,30.28,99368
06-Feb-26,30.21,30.22,30.00,30.18,66144
05-Feb-26,30.26,30.29,30.00,30.00,15074
04-Feb-26,29.90,30.29,29.67,30.29,189675
03-Feb-26,29.71,30.19,29.61,29.82,102134
02-Feb-26,29.68,30.27,29.68,29.86,44896
30-Jan-26,29.70,29.70,29.35,29.68,56264
29-Jan-26,30.27,30.27,29.61,29.70,50542
28-Jan-26,29.62,30.26,29.49,29.65,94869
27-Jan-26,29.95,30.56,29.61,29.61,196750
26-Jan-26,29.82,29.82,29.33,29.82,82966
23-Jan-26,29.88,30.01,29.82,29.82,56798
22-Jan-26,29.58,30.56,29.14,29.87,199122
21-Jan-26,29.08,29.80,29.00,29.43,160948
20-Jan-26,29.34,29.99,29.04,29.74,141337
19-Jan-26,29.21,29.48,28.50,29.40,131274
16-Jan-26,29.10,29.35,28.94,29.35,116840
15-Jan-26,29.00,29.29,28.71,29.00,58075
14-Jan-26,28.99,29.10,28.99,29.10,69706
13-Jan-26,28.61,28.98,28.50,28.95,77584
12-Jan-26,28.82,28.82,28.58,28.64,246663
09-Jan-26,28.91,29.10,28.66,29.10,89654
08-Jan-26,28.33,29.10,28.21,29.03,590051
07-Jan-26,28.99,28.99,28.30,28.30,150859
06-Jan-26,28.94,29.47,28.70,28.70,713678
05-Jan-26,29.59,29.59,28.79,28.96,113414
02-Jan-26,29.30,29.31,28.58,29.00,180518
30-Dec-25,29.28,29.91,29.13,29.13,88228
29-Dec-25,30.49,30.49,28.51,29.27,120290
26-Dec-25,29.45,30.08,28.60,29.51,62040
23-Dec-25,28.51,29.53,28.48,29.50,357095
22-Dec-25,28.84,29.31,27.73,28.51,737878
19-Dec-25,27.65,29.08,27.65,29.00,667818
18-Dec-25,27.22,27.59,26.98,27.58,101535
17-Dec-25,27.74,27.74,27.13,27.22,87595
16-Dec-25,27.71,27.84,27.01,27.16,125864
15-Dec-25,26.30,28.50,26.30,28.00,399189
12-Dec-25,26.49,26.90,26.05,26.37,151459
11-Dec-25,27.00,27.66,26.02,26.37,280633
10-Dec-25,29.59,29.94,29.09,29.53,265616
09-Dec-25,29.05,29.60,29.01,29.59,193903
08-Dec-25,28.87,30.10,28.86,29.35,230120
05-Dec-25,29.46,29.47,28.70,28.70,84012
04-Dec-25,29.00,29.53,28.27,29.21,349099
03-Dec-25,29.11,29.57,28.86,29.21,301112
02-Dec-25,29.59,29.59,29.10,29.30,184959
01-Dec-25,29.58,30.00,29.00,29.40,216889

*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: CEBR6