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
27/02/2020	0,00%	0,00	70,00	65,00	65,00	70,00	20K	2
20/02/2020	0,00%	0,00	70,00	69,00	69,00	70,00	35K	3
18/02/2020	0,00%	0,00	70,00	70,00	70,00	70,00	35K	2
17/02/2020	0,00%	0,00	70,00	70,00	70,00	70,00	35K	2
06/02/2020	-1,82%	-1,30	70,00	70,00	70,00	70,00	70K	1

05/02/2020	0,14%	0,10	71,30	71,30	71,30	71,30	14K	2
04/02/2020	-0,14%	-0,10	71,20	71,30	71,20	71,30	143K	7
31/01/2020	0,00%	0,00	71,30	71,30	71,30	71,30	14K	2
30/01/2020	0,00%	0,00	71,30	71,30	71,30	71,30	14K	2
29/01/2020	0,01%	0,01	71,30	71,30	71,30	71,30	143K	6
28/01/2020	1,84%	1,29	71,29	71,00	71,00	74,99	43K	5
27/01/2020	-3,98%	-2,90	70,00	70,00	70,00	70,00	7K	1
23/01/2020	0,01%	0,01	72,90	72,89	72,89	72,90	386K	4
22/01/2020	4,14%	2,90	72,89	72,88	72,88	72,89	66K	4
20/01/2020	0,00%	0,00	69,99	69,99	69,99	69,99	224K	6
17/01/2020	9,43%	6,03	69,99	69,99	69,98	69,99	70K	3
16/01/2020	6,60%	3,96	63,96	63,96	63,96	63,96	51K	4
15/01/2020	8,30%	4,60	60,00	58,49	58,49	60,00	511K	8
14/01/2020	1,41%	0,77	55,40	55,40	55,40	55,40	11K	2
13/01/2020	0,24%	0,13	54,63	54,63	54,63	54,64	16K	3
07/01/2020	1,30%	0,70	54,50	54,50	54,50	54,50	272K	1
02/01/2020	0,50%	0,27	53,80	53,80	53,80	53,80	11K	1
18/12/2019	3,94%	2,03	53,53	53,53	53,53	53,53	48K	1
13/12/2019	7,25%	3,48	51,50	51,50	51,50	51,50	294K	6
06/12/2019	-1,38%	-0,67	48,02	48,00	48,00	49,00	259K	13
05/12/2019	0,58%	0,28	48,69	48,68	48,68	48,69	10K	2
03/12/2019	0,21%	0,10	48,41	48,41	48,41	48,41	5K	1
25/11/2019	-5,27%	-2,69	48,31	48,10	48,10	48,31	10K	2
21/11/2019	6,21%	2,98	51,00	51,75	51,00	51,75	10K	2
19/11/2019	-1,68%	-0,82	48,02	50,00	48,02	51,45	757K	29
18/11/2019	0,00%	0,00	48,84	48,84	48,84	48,84	5K	1

14/11/2019	-0,29%	-0,14	48,84	47,00	47,00	49,40	288K	16
13/11/2019	13,38%	5,78	48,98	48,99	48,98	48,99	34K	4
12/11/2019	-11,48%	-5,60	43,20	48,79	43,20	50,50	315K	13
11/11/2019	2,95%	1,40	48,80	48,80	48,80	48,80	5K	1
08/11/2019	3,04%	1,40	47,40	46,48	46,48	51,50	313K	8
01/11/2019	7,03%	3,02	46,00	42,89	42,89	46,49	244K	14
28/10/2019	-0,92%	-0,40	42,98	42,98	42,98	42,98	159K	1
21/10/2019	2,24%	0,95	43,38	43,38	43,38	43,38	17K	3
18/10/2019	1,51%	0,63	42,43	42,43	42,43	42,43	8K	2
17/10/2019	0,00%	0,00	41,80	42,80	41,80	42,80	13K	3
16/10/2019	-0,50%	-0,21	41,80	41,80	41,80	41,80	8K	1
15/10/2019	4,74%	1,90	42,01	41,50	41,50	42,01	122K	27
14/10/2019	-4,02%	-1,68	40,11	41,51	40,11	44,00	859K	66
11/10/2019	-0,02%	-0,01	41,79	41,82	41,79	41,82	130K	10
10/10/2019	-2,79%	-1,20	41,80	41,80	41,80	41,81	17K	4
09/10/2019	-4,42%	-1,99	43,00	43,00	43,00	43,00	43K	3
25/09/2019	-0,02%	-0,01	44,99	44,99	44,99	44,99	4K	1
24/09/2019	-3,23%	-1,50	45,00	45,50	45,00	45,50	63K	5
23/09/2019	-4,91%	-2,40	46,50	48,90	46,00	48,90	14K	3
20/09/2019	-0,10%	-0,05	48,90	45,00	45,00	48,90	73K	7
05/09/2019	-0,02%	-0,01	48,95	48,95	48,95	48,95	20K	1
02/09/2019	6,43%	2,96	48,96	46,45	46,45	48,96	10K	2
29/08/2019	8,24%	3,50	46,00	44,50	44,50	46,00	67K	5
28/08/2019	-2,30%	-1,00	42,50	44,50	42,50	44,50	60K	4
26/08/2019	0,00%	0,00	43,50	43,50	43,50	43,50	17K	1
22/08/2019	-1,14%	-0,50	43,50	45,00	43,50	45,00	40K	4

21/08/2019	7,84%	3,20	44,00	44,00	44,00	44,00	4K	1
19/08/2019	0,05%	0,02	40,80	40,78	40,78	40,80	57K	4
16/08/2019	-0,02%	-0,01	40,78	40,78	40,78	40,78	16K	2
14/08/2019	1,97%	0,79	40,79	40,79	40,79	40,79	4K	1
13/08/2019	-1,96%	-0,80	40,00	40,00	40,00	40,00	40K	3
12/08/2019	5,84%	2,25	40,80	40,79	40,79	40,80	8K	2
09/08/2019	-0,10%	-0,04	38,55	38,59	37,00	38,59	61K	11
08/08/2019	1,85%	0,70	38,59	38,49	37,89	38,59	65K	6
07/08/2019	3,81%	1,39	37,89	37,89	37,89	37,89	4K	1
02/08/2019	4,17%	1,46	36,50	37,00	36,50	37,00	11K	3
01/08/2019	-10,13%	-3,95	35,04	35,04	35,04	35,04	18K	2
31/07/2019	14,68%	4,99	38,99	34,00	34,00	38,99	25K	3
26/07/2019	2,01%	0,67	34,00	34,00	34,00	34,00	44K	2
23/07/2019	4,09%	1,31	33,33	33,30	33,30	33,33	43K	2
19/07/2019	-1,48%	-0,48	32,02	32,02	32,02	32,02	19K	3
18/07/2019	0,00%	0,00	32,50	32,50	32,50	32,50	32K	3
17/07/2019	0,78%	0,25	32,50	32,50	32,50	32,50	32K	2
16/07/2019	-3,21%	-1,07	32,25	32,26	32,25	32,26	74K	4
15/07/2019	0,97%	0,32	33,32	33,32	33,32	33,32	27K	6
12/07/2019	-1,49%	-0,50	33,00	33,01	33,00	33,01	40K	3
11/07/2019	-1,50%	-0,51	33,50	33,50	33,50	33,50	34K	3
10/07/2019	-2,55%	-0,89	34,01	34,01	34,01	34,01	3K	1
08/07/2019	-0,17%	-0,06	34,90	34,90	34,90	34,90	35K	2
03/07/2019	5,91%	1,95	34,96	34,96	34,96	34,96	3K	1
02/07/2019	-5,69%	-1,99	33,01	33,01	33,01	33,01	3K	1
01/07/2019	0,00%	0,00	35,00	35,00	35,00	35,00	10K	2

27/06/2019	-2,78%	-1,00	35,00	35,00	35,00	35,00	42K	4
21/06/2019	5,94%	2,02	36,00	35,96	35,96	36,00	61K	4
18/06/2019	13,23%	3,97	33,98	32,56	32,56	33,98	29K	5
17/06/2019	11,07%	2,99	30,01	28,37	28,36	30,01	71K	15
13/06/2019	3,84%	1,00	27,02	27,02	27,02	27,02	16K	3
12/06/2019	-2,55%	-0,68	26,02	26,02	26,00	26,05	44K	10
11/06/2019	-0,60%	-0,16	26,70	26,70	26,70	26,70	16K	4
06/06/2019	-0,37%	-0,10	26,86	26,86	26,86	26,86	3K	1
03/06/2019	-0,11%	-0,03	26,96	26,96	26,96	26,96	3K	1
31/05/2019	3,02%	0,79	26,99	26,20	26,20	26,99	40K	9
30/05/2019	3,52%	0,89	26,20	25,31	25,31	26,30	126K	12
27/05/2019	3,01%	0,74	25,31	24,58	24,58	25,31	62K	7
23/05/2019	6,83%	1,57	24,57	24,49	24,49	24,57	81K	8
22/05/2019	0,88%	0,20	23,00	23,16	23,00	23,16	62K	8
21/05/2019	1,33%	0,30	22,80	22,51	22,50	22,90	68K	11
20/05/2019	3,40%	0,74	22,50	22,20	22,20	22,50	29K	5
17/05/2019	0,05%	0,01	21,76	21,76	21,76	21,76	2K	1
16/05/2019	0,14%	0,03	21,75	21,75	21,75	21,75	9K	3
14/05/2019	4,52%	0,94	21,72	21,69	21,69	22,39	57K	11
13/05/2019	-1,52%	-0,32	20,78	21,52	20,65	21,52	128K	18
10/05/2019	2,88%	0,59	21,10	20,77	20,77	21,10	19K	7
09/05/2019	-6,77%	-1,49	20,51	21,24	20,25	21,25	643K	51
08/05/2019	-1,12%	-0,25	22,00	22,00	22,00	22,02	81K	10
06/05/2019	-3,26%	-0,75	22,25	23,19	22,25	23,19	63K	10
03/05/2019	0,00%	0,00	23,00	23,10	23,00	23,99	143K	18
02/05/2019	0,09%	0,02	23,00	22,22	22,00	23,15	274K	41

30/04/2019	2,36%	0,53	22,98	22,70	22,60	22,98	23K	6
29/04/2019	1,58%	0,35	22,45	22,10	22,10	22,49	7K	3
25/04/2019	-1,78%	-0,40	22,10	22,11	22,10	22,11	4K	2
24/04/2019	2,32%	0,51	22,50	21,99	21,99	22,50	18K	4
23/04/2019	0,00%	0,00	21,99	21,99	21,99	21,99	2K	1
22/04/2019	0,00%	0,00	21,99	21,99	21,99	21,99	7K	2
18/04/2019	2,28%	0,49	21,99	21,50	21,50	22,00	74K	10
17/04/2019	0,05%	0,01	21,50	21,70	21,50	21,75	35K	4
16/04/2019	1,56%	0,33	21,49	21,50	21,49	21,50	4K	2
15/04/2019	0,28%	0,06	21,16	21,30	21,11	21,31	125K	15
12/04/2019	-1,91%	-0,41	21,10	21,52	21,10	21,52	83K	12
11/04/2019	0,75%	0,16	21,51	21,75	21,51	21,85	102K	15
10/04/2019	1,67%	0,35	21,35	21,70	21,31	22,00	32K	9
09/04/2019	-17,68%	-4,51	21,00	25,00	21,00	25,00	844K	33
08/04/2019	-4,46%	-1,19	25,51	25,90	25,51	25,90	21K	8
05/04/2019	0,00%	0,00	26,70	27,50	24,80	27,50	27K	7
04/04/2019	5,49%	1,39	26,70	27,00	26,70	28,00	38K	13
03/04/2019	-18,30%	-5,67	25,31	25,31	25,31	25,31	243K	21
26/03/2019	10,56%	2,96	30,98	30,98	30,98	30,98	3K	1
14/02/2019	-6,60%	-1,98	28,02	28,02	28,02	28,02	3K	1
15/01/2019	0,00%	0,00	30,00	30,00	30,00	30,00	3K	1
11/01/2019	0,67%	0,20	30,00	30,00	30,00	30,00	3K	1
10/01/2019	4,52%	1,29	29,80	29,80	29,80	29,80	3K	1
04/01/2019	-7,44%	-2,29	28,51	28,51	28,51	28,51	14K	5
01/11/2018	-	-	30,80	30,80	30,80	30,80	3K	1

Date,Open,High,Low,Close,Volume
27-Feb-20,65.00,70.00,65.00,70.00,20000
20-Feb-20,69.00,70.00,69.00,70.00,34600
18-Feb-20,70.00,70.00,70.00,70.00,35000
17-Feb-20,70.00,70.00,70.00,70.00,35000
06-Feb-20,70.00,70.00,70.00,70.00,70000
05-Feb-20,71.30,71.30,71.30,71.30,14260
04-Feb-20,71.30,71.30,71.20,71.20,142570
31-Jan-20,71.30,71.30,71.30,71.30,14260
30-Jan-20,71.30,71.30,71.30,71.30,14260
29-Jan-20,71.30,71.30,71.30,71.30,142600
28-Jan-20,71.00,74.99,71.00,71.29,43117
27-Jan-20,70.00,70.00,70.00,70.00,7000
23-Jan-20,72.89,72.90,72.89,72.90,386367
22-Jan-20,72.88,72.89,72.88,72.89,65599
20-Jan-20,69.99,69.99,69.99,69.99,223968
17-Jan-20,69.99,69.99,69.98,69.99,69989
16-Jan-20,63.96,63.96,63.96,63.96,51168
15-Jan-20,58.49,60.00,58.49,60.00,510721
14-Jan-20,55.40,55.40,55.40,55.40,11080
13-Jan-20,54.63,54.64,54.63,54.63,16390
07-Jan-20,54.50,54.50,54.50,54.50,272500
02-Jan-20,53.80,53.80,53.80,53.80,10760
18-Dec-19,53.53,53.53,53.53,53.53,48177
13-Dec-19,51.50,51.50,51.50,51.50,293550
06-Dec-19,48.00,49.00,48.00,48.02,259472
05-Dec-19,48.68,48.69,48.68,48.69,9737
03-Dec-19,48.41,48.41,48.41,48.41,4841
25-Nov-19,48.10,48.31,48.10,48.31,9641
21-Nov-19,51.75,51.75,51.00,51.00,10275
19-Nov-19,50.00,51.45,48.02,48.02,757107
18-Nov-19,48.84,48.84,48.84,48.84,4884
14-Nov-19,47.00,49.40,47.00,48.84,287847
13-Nov-19,48.99,48.99,48.98,48.98,34292
12-Nov-19,48.79,50.50,43.20,43.20,315079
11-Nov-19,48.80,48.80,48.80,48.80,4880
08-Nov-19,46.48,51.50,46.48,47.40,313216
01-Nov-19,42.89,46.49,42.89,46.00,244094
28-Oct-19,42.98,42.98,42.98,42.98,159026
21-Oct-19,43.38,43.38,43.38,43.38,17352
18-Oct-19,42.43,42.43,42.43,42.43,8486
17-Oct-19,42.80,42.80,41.80,41.80,12740
16-Oct-19,41.80,41.80,41.80,41.80,8360
15-Oct-19,41.50,42.01,41.50,42.01,121631
14-Oct-19,41.51,44.00,40.11,40.11,858638
11-Oct-19,41.82,41.82,41.79,41.79,129561
10-Oct-19,41.80,41.81,41.80,41.80,16721
09-Oct-19,43.00,43.00,43.00,43.00,43000
25-Sep-19,44.99,44.99,44.99,44.99,4499
24-Sep-19,45.50,45.50,45.00,45.00,63050
23-Sep-19,48.90,48.90,46.00,46.50,14140
20-Sep-19,45.00,48.90,45.00,48.90,73110
05-Sep-19,48.95,48.95,48.95,48.95,19580
02-Sep-19,46.45,48.96,46.45,48.96,9541
29-Aug-19,44.50,46.00,44.50,46.00,66924
28-Aug-19,44.50,44.50,42.50,42.50,59700
26-Aug-19,43.50,43.50,43.50,43.50,17400
22-Aug-19,45.00,45.00,43.50,43.50,40350
21-Aug-19,44.00,44.00,44.00,44.00,4400
19-Aug-19,40.78,40.80,40.78,40.80,57112
16-Aug-19,40.78,40.78,40.78,40.78,16312
14-Aug-19,40.79,40.79,40.79,40.79,4079
13-Aug-19,40.00,40.00,40.00,40.00,40000
12-Aug-19,40.79,40.80,40.79,40.80,8159
09-Aug-19,38.59,38.59,37.00,38.55,60694
08-Aug-19,38.49,38.59,37.89,38.59,65153
07-Aug-19,37.89,37.89,37.89,37.89,3789
02-Aug-19,37.00,37.00,36.50,36.50,11000
01-Aug-19,35.04,35.04,35.04,35.04,17520
31-Jul-19,34.00,38.99,34.00,38.99,25297
26-Jul-19,34.00,34.00,34.00,34.00,44200
23-Jul-19,33.30,33.33,33.30,33.33,43308
19-Jul-19,32.02,32.02,32.02,32.02,19212
18-Jul-19,32.50,32.50,32.50,32.50,32500
17-Jul-19,32.50,32.50,32.50,32.50,32500
16-Jul-19,32.26,32.26,32.25,32.25,74184
15-Jul-19,33.32,33.32,33.32,33.32,26656
12-Jul-19,33.01,33.01,33.00,33.00,39602
11-Jul-19,33.50,33.50,33.50,33.50,33500
10-Jul-19,34.01,34.01,34.01,34.01,3401
08-Jul-19,34.90,34.90,34.90,34.90,34900
03-Jul-19,34.96,34.96,34.96,34.96,3496
02-Jul-19,33.01,33.01,33.01,33.01,3301
01-Jul-19,35.00,35.00,35.00,35.00,10500
27-Jun-19,35.00,35.00,35.00,35.00,42000
21-Jun-19,35.96,36.00,35.96,36.00,61196
18-Jun-19,32.56,33.98,32.56,33.98,29446
17-Jun-19,28.37,30.01,28.36,30.01,71252
13-Jun-19,27.02,27.02,27.02,27.02,16212
12-Jun-19,26.02,26.05,26.00,26.02,44235
11-Jun-19,26.70,26.70,26.70,26.70,16020
06-Jun-19,26.86,26.86,26.86,26.86,2686
03-Jun-19,26.96,26.96,26.96,26.96,2696
31-May-19,26.20,26.99,26.20,26.99,39638
30-May-19,25.31,26.30,25.31,26.20,125524
27-May-19,24.58,25.31,24.58,25.31,61812
23-May-19,24.49,24.57,24.49,24.57,80834
22-May-19,23.16,23.16,23.00,23.00,62484
21-May-19,22.51,22.90,22.50,22.80,67991
20-May-19,22.20,22.50,22.20,22.50,28923
17-May-19,21.76,21.76,21.76,21.76,2176
16-May-19,21.75,21.75,21.75,21.75,8700
14-May-19,21.69,22.39,21.69,21.72,57379
13-May-19,21.52,21.52,20.65,20.78,127696
10-May-19,20.77,21.10,20.77,21.10,18917
09-May-19,21.24,21.25,20.25,20.51,642692
08-May-19,22.00,22.02,22.00,22.00,81406
06-May-19,23.19,23.19,22.25,22.25,63269
03-May-19,23.10,23.99,23.00,23.00,142807
02-May-19,22.22,23.15,22.00,23.00,274077
30-Apr-19,22.70,22.98,22.60,22.98,22698
29-Apr-19,22.10,22.49,22.10,22.45,6704
25-Apr-19,22.11,22.11,22.10,22.10,4421
24-Apr-19,21.99,22.50,21.99,22.50,17827
23-Apr-19,21.99,21.99,21.99,21.99,2199
22-Apr-19,21.99,21.99,21.99,21.99,6597
18-Apr-19,21.50,22.00,21.50,21.99,74084
17-Apr-19,21.70,21.75,21.50,21.50,34625
16-Apr-19,21.50,21.50,21.49,21.49,4299
15-Apr-19,21.30,21.31,21.11,21.16,125135
12-Apr-19,21.52,21.52,21.10,21.10,83180
11-Apr-19,21.75,21.85,21.51,21.51,102121
10-Apr-19,21.70,22.00,21.31,21.35,32497
09-Apr-19,25.00,25.00,21.00,21.00,843800
08-Apr-19,25.90,25.90,25.51,25.51,20572
05-Apr-19,27.50,27.50,24.80,26.70,26580
04-Apr-19,27.00,28.00,26.70,26.70,38338
03-Apr-19,25.31,25.31,25.31,25.31,242976
26-Mar-19,30.98,30.98,30.98,30.98,3098
14-Feb-19,28.02,28.02,28.02,28.02,2802
15-Jan-19,30.00,30.00,30.00,30.00,3000
11-Jan-19,30.00,30.00,30.00,30.00,3000
10-Jan-19,29.80,29.80,29.80,29.80,2980
04-Jan-19,28.51,28.51,28.51,28.51,14255
01-Nov-18,30.80,30.80,30.80,30.80,3080

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CEBR6