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
01/07/2022	2,00%	0,27	13,77	13,70	13,34	13,94	63K	32
30/06/2022	1,20%	0,16	13,50	13,34	13,34	13,94	110K	20
29/06/2022	-5,32%	-0,75	13,34	13,74	13,22	14,08	94K	46
28/06/2022	3,00%	0,41	14,09	13,67	13,33	14,09	55K	30
27/06/2022	0,44%	0,06	13,68	13,63	13,00	14,00	210K	63
24/06/2022	-1,16%	-0,16	13,62	13,79	13,09	13,79	57K	27
23/06/2022	2,15%	0,29	13,78	13,49	13,30	13,87	104K	42
22/06/2022	4,57%	0,59	13,49	13,86	12,82	13,86	23K	14
21/06/2022	0,16%	0,02	12,90	13,19	12,90	14,40	118K	37
20/06/2022	2,06%	0,26	12,88	12,85	12,63	13,20	108K	29
17/06/2022	-4,18%	-0,55	12,62	13,00	12,56	13,00	106K	39

15/06/2022	-0,08%	-0,01	13,17	13,06	12,25	13,17	141K	63
14/06/2022	0,61%	0,08	13,18	13,10	12,26	13,18	112K	56
13/06/2022	0,77%	0,10	13,10	13,16	11,90	13,17	90K	50
10/06/2022	-2,91%	-0,39	13,00	13,22	12,56	13,55	273K	63
09/06/2022	1,44%	0,19	13,39	13,15	13,00	13,39	51K	14
08/06/2022	-1,42%	-0,19	13,20	13,20	13,16	13,38	26K	12
07/06/2022	1,83%	0,24	13,39	13,10	13,04	13,39	38K	18
06/06/2022	-2,08%	-0,28	13,15	13,41	13,15	13,65	109K	32
03/06/2022	-0,59%	-0,08	13,43	13,31	13,31	13,47	91K	25
02/06/2022	0,82%	0,11	13,51	13,24	13,24	13,74	100K	49
01/06/2022	-0,52%	-0,07	13,40	13,47	13,20	13,61	118K	44
31/05/2022	3,30%	0,43	13,47	13,05	13,05	14,05	148K	74
30/05/2022	-5,51%	-0,76	13,04	13,70	12,62	13,70	351K	141
27/05/2022	-4,30%	-0,62	13,80	14,41	13,68	14,41	314K	90
26/05/2022	5,72%	0,78	14,42	13,57	13,57	14,50	413K	89
25/05/2022	0,96%	0,13	13,64	13,50	13,30	13,88	141K	41
24/05/2022	2,35%	0,31	13,51	13,34	12,81	13,51	109K	42
23/05/2022	0,76%	0,10	13,20	13,48	13,00	13,60	185K	59
20/05/2022	7,03%	0,86	13,10	12,52	12,50	13,18	323K	103
19/05/2022	2,00%	0,24	12,24	12,10	12,08	12,40	114K	47
18/05/2022	3,45%	0,40	12,00	11,60	11,60	12,59	203K	68
17/05/2022	3,94%	0,44	11,60	11,51	11,26	12,00	188K	80
16/05/2022	7,83%	0,81	11,16	10,60	10,60	11,40	149K	65
13/05/2022	-3,99%	-0,43	10,35	10,78	10,28	10,82	241K	81
12/05/2022	8,89%	0,88	10,78	10,09	10,09	11,10	307K	104
11/05/2022	3,12%	0,30	9,90	9,66	9,66	10,14	193K	81
10/05/2022	-5,23%	-0,53	9,60	10,50	9,09	10,50	457K	195
09/05/2022	-0,78%	-0,08	10,13	10,21	9,96	10,31	211K	94
06/05/2022	-7,18%	-0,79	10,21	11,00	10,12	11,20	671K	258
05/05/2022	-2,31%	-0,26	11,00	11,07	10,93	11,26	306K	113
04/05/2022	-3,68%	-0,43	11,26	11,71	10,80	11,80	429K	91
03/05/2022	-2,34%	-0,28	11,69	12,22	11,68	12,25	458K	107
02/05/2022	0,76%	0,09	11,97	11,95	11,80	12,99	572K	129
29/04/2022	-8,62%	-1,12	11,88	13,00	11,80	13,39	1M	289
28/04/2022	-26,35%	-4,65	13,00	14,59	12,69	14,59	1M	286
27/04/2022	-1,94%	-0,35	17,65	18,08	17,63	18,14	1M	277
26/04/2022	0,00%	0,00	18,00	18,14	17,83	18,14	1M	213
25/04/2022	-0,50%	-0,09	18,00	18,14	17,50	18,18	1M	131
22/04/2022	3,73%	0,65	18,09	17,51	17,51	18,10	456K	63
20/04/2022	-4,07%	-0,74	17,44	17,85	17,44	18,16	561K	64
19/04/2022	1,00%	0,18	18,18	18,19	17,70	18,29	582K	68
18/04/2022	0,11%	0,02	18,00	17,97	17,89	18,18	499K	57
14/04/2022	1,01%	0,18	17,98	17,80	17,61	18,00	2M	68
13/04/2022	-1,39%	-0,25	17,80	18,02	17,61	18,03	143K	39
12/04/2022	0,06%	0,01	18,05	17,96	17,92	18,09	92K	21
11/04/2022	-0,33%	-0,06	18,04	18,19	17,90	18,21	319K	36
08/04/2022	-0,49%	-0,09	18,10	18,16	17,95	18,50	480K	46
07/04/2022	-0,05%	-0,01	18,19	18,16	18,00	18,37	503K	44
06/04/2022	0,05%	0,01	18,20	18,19	17,85	18,20	1M	50
05/04/2022	1,06%	0,19	18,19	18,16	17,85	18,21	932K	73
04/04/2022	0,00%	0,00	18,00	18,19	17,80	18,21	552K	125
01/04/2022	-1,15%	-0,21	18,00	18,20	17,61	18,21	569K	176
31/03/2022	4,06%	0,71	18,21	17,93	17,85	18,50	729K	192
30/03/2022	3,00%	0,51	17,50	17,00	17,00	18,00	910K	231
29/03/2022	7,60%	1,20	16,99	16,20	16,10	17,64	1M	323
28/03/2022	14,84%	2,04	15,79	15,00	15,00	16,95	1M	307
25/03/2022	-1,72%	-0,24	13,75	14,09	13,75	14,10	132K	32
24/03/2022	-0,07%	-0,01	13,99	13,85	13,85	14,02	88K	27
23/03/2022	0,00%	0,00	14,00	14,00	13,76	14,00	78K	24
22/03/2022	0,00%	0,00	14,00	14,41	14,00	14,41	208K	85
21/03/2022	0,36%	0,05	14,00	13,95	13,94	14,12	43K	14
18/03/2022	-0,99%	-0,14	13,95	14,02	13,70	14,02	32K	14
17/03/2022	2,70%	0,37	14,09	13,72	13,48	14,12	33K	8
16/03/2022	-2,00%	-0,28	13,72	14,16	13,72	14,26	73K	28
15/03/2022	0,00%	0,00	14,00	13,90	13,35	14,00	63K	14
14/03/2022	2,56%	0,35	14,00	13,65	13,61	14,47	19K	13
11/03/2022	0,15%	0,02	13,65	13,64	13,19	14,04	1M	71
10/03/2022	-2,43%	-0,34	13,63	14,18	13,60	14,78	340K	66
09/03/2022	-3,52%	-0,51	13,97	13,90	13,90	14,43	83K	44
08/03/2022	2,70%	0,38	14,48	14,45	14,21	14,50	9K	5
07/03/2022	-2,69%	-0,39	14,10	14,83	14,10	14,88	71K	25
04/03/2022	0,49%	0,07	14,49	14,59	14,25	14,60	59K	18
03/03/2022	-2,57%	-0,38	14,42	14,58	14,00	14,87	107K	44
02/03/2022	3,71%	0,53	14,80	13,05	13,05	14,80	118K	40
25/02/2022	0,92%	0,13	14,27	14,11	13,80	14,30	288K	27
24/02/2022	-0,98%	-0,14	14,14	13,82	13,50	14,22	118K	23
23/02/2022	-0,63%	-0,09	14,28	14,40	14,23	14,64	40K	15
22/02/2022	3,08%	0,43	14,37	14,61	13,99	14,61	28K	14
21/02/2022	-1,48%	-0,21	13,94	14,26	13,94	14,26	49K	19
18/02/2022	1,00%	0,14	14,15	14,30	14,15	14,31	13K	5
17/02/2022	0,07%	0,01	14,01	14,16	13,95	14,35	129K	27
16/02/2022	-5,15%	-0,76	14,00	14,87	13,90	14,87	163K	76
15/02/2022	-0,54%	-0,08	14,76	14,84	14,29	14,84	18K	12
14/02/2022	4,73%	0,67	14,84	14,22	14,17	14,87	47K	21
11/02/2022	-1,73%	-0,25	14,17	14,89	14,17	14,90	196K	33
10/02/2022	-0,76%	-0,11	14,42	14,59	14,40	14,79	71K	18
09/02/2022	-2,42%	-0,36	14,53	14,95	14,50	14,99	81K	23
08/02/2022	0,95%	0,14	14,89	14,93	14,71	15,13	98K	30
07/02/2022	3,73%	0,53	14,75	14,60	14,58	14,75	54K	18
04/02/2022	-3,46%	-0,51	14,22	14,77	14,22	15,00	100K	30
03/02/2022	0,96%	0,14	14,73	14,62	14,50	14,75	34K	13
02/02/2022	1,04%	0,15	14,59	14,43	14,32	14,77	64K	24
01/02/2022	-1,57%	-0,23	14,44	14,57	14,32	14,57	88K	29
31/01/2022	-0,95%	-0,14	14,67	14,82	14,40	14,82	423K	58
28/01/2022	1,09%	0,16	14,81	14,54	14,54	14,81	116K	23
27/01/2022	0,69%	0,10	14,65	14,89	14,15	14,90	183K	32
26/01/2022	0,21%	0,03	14,55	14,52	14,52	14,72	544K	50
25/01/2022	-2,94%	-0,44	14,52	14,96	14,50	15,00	265K	35
24/01/2022	-2,16%	-0,33	14,96	15,59	14,84	15,59	48K	18
21/01/2022	1,19%	0,18	15,29	15,26	15,01	15,40	66K	29
20/01/2022	-3,27%	-0,51	15,11	15,67	15,11	15,68	199K	47
19/01/2022	-0,38%	-0,06	15,62	15,58	15,20	15,62	60K	20
18/01/2022	-0,63%	-0,10	15,68	15,11	15,11	15,72	34K	12
17/01/2022	2,60%	0,40	15,78	15,36	15,15	15,83	164K	40
14/01/2022	-3,27%	-0,52	15,38	15,17	15,17	15,90	84K	45
13/01/2022	0,13%	0,02	15,90	15,88	15,70	15,90	43K	9
12/01/2022	4,34%	0,66	15,88	15,40	15,40	15,93	55K	25
11/01/2022	-3,67%	-0,58	15,22	15,61	15,22	15,61	49K	19
10/01/2022	3,95%	0,60	15,80	15,39	15,39	15,90	31K	12
07/01/2022	-5,00%	-0,80	15,20	15,98	15,20	16,00	116K	41
06/01/2022	0,00%	0,00	16,00	16,44	15,50	16,44	38K	17
05/01/2022	-1,54%	-0,25	16,00	16,33	15,14	16,35	91K	23
04/01/2022	0,93%	0,15	16,25	16,29	15,45	16,29	92K	23
03/01/2022	4,41%	0,68	16,10	15,49	15,49	16,39	111K	19
30/12/2021	-0,64%	-0,10	15,42	16,00	15,42	16,10	61K	28
29/12/2021	-5,37%	-0,88	15,52	16,34	15,14	16,93	72K	30
28/12/2021	4,46%	0,70	16,40	15,98	15,43	16,60	175K	28
27/12/2021	10,56%	1,50	15,70	15,04	15,04	16,00	41K	22
23/12/2021	-3,40%	-0,50	14,20	15,52	14,20	15,52	64K	37
22/12/2021	-5,16%	-0,80	14,70	15,26	14,00	15,26	126K	41
21/12/2021	0,65%	0,10	15,50	15,59	14,52	15,69	105K	27
20/12/2021	-3,69%	-0,59	15,40	15,56	15,30	15,69	111K	32
17/12/2021	-	-	15,99	16,00	15,72	16,20	51K	14

Date,Open,High,Low,Close,Volume
01-Jul-22,13.70,13.94,13.34,13.77,62761
30-Jun-22,13.34,13.94,13.34,13.50,109937
29-Jun-22,13.74,14.08,13.22,13.34,94187
28-Jun-22,13.67,14.09,13.33,14.09,54974
27-Jun-22,13.63,14.00,13.00,13.68,210121
24-Jun-22,13.79,13.79,13.09,13.62,56660
23-Jun-22,13.49,13.87,13.30,13.78,104122
22-Jun-22,13.86,13.86,12.82,13.49,22707
21-Jun-22,13.19,14.40,12.90,12.90,118066
20-Jun-22,12.85,13.20,12.63,12.88,107793
17-Jun-22,13.00,13.00,12.56,12.62,106479
15-Jun-22,13.06,13.17,12.25,13.17,141461
14-Jun-22,13.10,13.18,12.26,13.18,111537
13-Jun-22,13.16,13.17,11.90,13.10,89525
10-Jun-22,13.22,13.55,12.56,13.00,272545
09-Jun-22,13.15,13.39,13.00,13.39,51280
08-Jun-22,13.20,13.38,13.16,13.20,26439
07-Jun-22,13.10,13.39,13.04,13.39,38058
06-Jun-22,13.41,13.65,13.15,13.15,109452
03-Jun-22,13.31,13.47,13.31,13.43,91439
02-Jun-22,13.24,13.74,13.24,13.51,99629
01-Jun-22,13.47,13.61,13.20,13.40,118209
31-May-22,13.05,14.05,13.05,13.47,147605
30-May-22,13.70,13.70,12.62,13.04,351090
27-May-22,14.41,14.41,13.68,13.80,314161
26-May-22,13.57,14.50,13.57,14.42,413428
25-May-22,13.50,13.88,13.30,13.64,141105
24-May-22,13.34,13.51,12.81,13.51,109002
23-May-22,13.48,13.60,13.00,13.20,184912
20-May-22,12.52,13.18,12.50,13.10,322794
19-May-22,12.10,12.40,12.08,12.24,114358
18-May-22,11.60,12.59,11.60,12.00,203373
17-May-22,11.51,12.00,11.26,11.60,187573
16-May-22,10.60,11.40,10.60,11.16,148654
13-May-22,10.78,10.82,10.28,10.35,240992
12-May-22,10.09,11.10,10.09,10.78,306606
11-May-22,9.66,10.14,9.66,9.90,192879
10-May-22,10.50,10.50,9.09,9.60,456811
09-May-22,10.21,10.31,9.96,10.13,211371
06-May-22,11.00,11.20,10.12,10.21,671131
05-May-22,11.07,11.26,10.93,11.00,305776
04-May-22,11.71,11.80,10.80,11.26,429114
03-May-22,12.22,12.25,11.68,11.69,458399
02-May-22,11.95,12.99,11.80,11.97,571527
29-Apr-22,13.00,13.39,11.80,11.88,1201855
28-Apr-22,14.59,14.59,12.69,13.00,1239055
27-Apr-22,18.08,18.14,17.63,17.65,1472895
26-Apr-22,18.14,18.14,17.83,18.00,1270602
25-Apr-22,18.14,18.18,17.50,18.00,1045845
22-Apr-22,17.51,18.10,17.51,18.09,455991
20-Apr-22,17.85,18.16,17.44,17.44,560702
19-Apr-22,18.19,18.29,17.70,18.18,582462
18-Apr-22,17.97,18.18,17.89,18.00,499006
14-Apr-22,17.80,18.00,17.61,17.98,2092357
13-Apr-22,18.02,18.03,17.61,17.80,142703
12-Apr-22,17.96,18.09,17.92,18.05,91741
11-Apr-22,18.19,18.21,17.90,18.04,319391
08-Apr-22,18.16,18.50,17.95,18.10,480463
07-Apr-22,18.16,18.37,18.00,18.19,503196
06-Apr-22,18.19,18.20,17.85,18.20,1088123
05-Apr-22,18.16,18.21,17.85,18.19,931712
04-Apr-22,18.19,18.21,17.80,18.00,551832
01-Apr-22,18.20,18.21,17.61,18.00,569143
31-Mar-22,17.93,18.50,17.85,18.21,728787
30-Mar-22,17.00,18.00,17.00,17.50,910321
29-Mar-22,16.20,17.64,16.10,16.99,1111900
28-Mar-22,15.00,16.95,15.00,15.79,1190171
25-Mar-22,14.09,14.10,13.75,13.75,132439
24-Mar-22,13.85,14.02,13.85,13.99,88181
23-Mar-22,14.00,14.00,13.76,14.00,78197
22-Mar-22,14.41,14.41,14.00,14.00,208386
21-Mar-22,13.95,14.12,13.94,14.00,43315
18-Mar-22,14.02,14.02,13.70,13.95,31928
17-Mar-22,13.72,14.12,13.48,14.09,33045
16-Mar-22,14.16,14.26,13.72,13.72,72697
15-Mar-22,13.90,14.00,13.35,14.00,63293
14-Mar-22,13.65,14.47,13.61,14.00,19469
11-Mar-22,13.64,14.04,13.19,13.65,1007466
10-Mar-22,14.18,14.78,13.60,13.63,340101
09-Mar-22,13.90,14.43,13.90,13.97,82655
08-Mar-22,14.45,14.50,14.21,14.48,8660
07-Mar-22,14.83,14.88,14.10,14.10,70563
04-Mar-22,14.59,14.60,14.25,14.49,59265
03-Mar-22,14.58,14.87,14.00,14.42,106575
02-Mar-22,13.05,14.80,13.05,14.80,117528
25-Feb-22,14.11,14.30,13.80,14.27,288045
24-Feb-22,13.82,14.22,13.50,14.14,118142
23-Feb-22,14.40,14.64,14.23,14.28,40328
22-Feb-22,14.61,14.61,13.99,14.37,28448
21-Feb-22,14.26,14.26,13.94,13.94,49213
18-Feb-22,14.30,14.31,14.15,14.15,12856
17-Feb-22,14.16,14.35,13.95,14.01,129211
16-Feb-22,14.87,14.87,13.90,14.00,162950
15-Feb-22,14.84,14.84,14.29,14.76,17583
14-Feb-22,14.22,14.87,14.17,14.84,47472
11-Feb-22,14.89,14.90,14.17,14.17,195647
10-Feb-22,14.59,14.79,14.40,14.42,71147
09-Feb-22,14.95,14.99,14.50,14.53,80604
08-Feb-22,14.93,15.13,14.71,14.89,98327
07-Feb-22,14.60,14.75,14.58,14.75,54367
04-Feb-22,14.77,15.00,14.22,14.22,99845
03-Feb-22,14.62,14.75,14.50,14.73,33599
02-Feb-22,14.43,14.77,14.32,14.59,63824
01-Feb-22,14.57,14.57,14.32,14.44,88331
31-Jan-22,14.82,14.82,14.40,14.67,422523
28-Jan-22,14.54,14.81,14.54,14.81,116063
27-Jan-22,14.89,14.90,14.15,14.65,182879
26-Jan-22,14.52,14.72,14.52,14.55,544492
25-Jan-22,14.96,15.00,14.50,14.52,264536
24-Jan-22,15.59,15.59,14.84,14.96,48097
21-Jan-22,15.26,15.40,15.01,15.29,65507
20-Jan-22,15.67,15.68,15.11,15.11,198662
19-Jan-22,15.58,15.62,15.20,15.62,59860
18-Jan-22,15.11,15.72,15.11,15.68,34079
17-Jan-22,15.36,15.83,15.15,15.78,163851
14-Jan-22,15.17,15.90,15.17,15.38,83784
13-Jan-22,15.88,15.90,15.70,15.90,42631
12-Jan-22,15.40,15.93,15.40,15.88,54962
11-Jan-22,15.61,15.61,15.22,15.22,49463
10-Jan-22,15.39,15.90,15.39,15.80,31201
07-Jan-22,15.98,16.00,15.20,15.20,115675
06-Jan-22,16.44,16.44,15.50,16.00,38030
05-Jan-22,16.33,16.35,15.14,16.00,90761
04-Jan-22,16.29,16.29,15.45,16.25,92479
03-Jan-22,15.49,16.39,15.49,16.10,110866
30-Dec-21,16.00,16.10,15.42,15.42,61025
29-Dec-21,16.34,16.93,15.14,15.52,71597
28-Dec-21,15.98,16.60,15.43,16.40,174791
27-Dec-21,15.04,16.00,15.04,15.70,40814
23-Dec-21,15.52,15.52,14.20,14.20,64406
22-Dec-21,15.26,15.26,14.00,14.70,126409
21-Dec-21,15.59,15.69,14.52,15.50,105437
20-Dec-21,15.56,15.69,15.30,15.40,111258
17-Dec-21,16.00,16.20,15.72,15.99,51469

*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