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
04/07/2025	-1,46%	-0,32	21,60	22,00	21,50	22,22	171K	43
03/07/2025	0,09%	0,02	21,92	21,80	21,79	22,15	262K	22
02/07/2025	0,23%	0,05	21,90	21,67	21,08	21,90	169K	39
01/07/2025	4,05%	0,85	21,85	21,05	20,92	21,85	260K	50
27/06/2025	0,24%	0,05	21,00	20,95	20,81	21,90	321K	84
26/06/2025	0,72%	0,15	20,95	20,95	20,95	21,43	97K	13
25/06/2025	0,87%	0,18	20,80	20,71	20,45	21,10	123K	23

24/06/2025	-0,19%	-0,04	20,62	20,72	20,51	20,72	88K	27
23/06/2025	-0,29%	-0,06	20,66	20,76	20,62	21,70	117K	25
20/06/2025	-0,38%	-0,08	20,72	20,72	20,66	20,80	39K	13
18/06/2025	0,00%	0,00	20,80	20,90	20,80	20,90	146K	15
17/06/2025	0,10%	0,02	20,80	20,71	20,70	21,20	37K	12
16/06/2025	-1,52%	-0,32	20,78	20,73	20,69	21,46	62K	18
13/06/2025	-2,85%	-0,62	21,10	21,50	20,82	21,50	78K	26
12/06/2025	2,84%	0,60	21,72	20,54	20,54	21,90	287K	54
11/06/2025	-0,14%	-0,03	21,12	20,51	20,51	21,13	13K	5
10/06/2025	0,71%	0,15	21,15	21,00	20,88	21,15	23K	9
09/06/2025	0,00%	0,00	21,00	20,43	20,40	21,92	307K	52
06/06/2025	1,16%	0,24	21,00	20,79	20,70	21,01	40K	12
05/06/2025	1,71%	0,35	20,76	20,15	20,15	20,77	51K	13
04/06/2025	-2,86%	-0,60	20,41	20,89	20,31	22,35	367K	39
03/06/2025	1,01%	0,21	21,01	20,64	20,31	21,01	90K	29
02/06/2025	-0,72%	-0,15	20,80	20,94	20,79	21,00	31K	7
30/05/2025	-0,10%	-0,02	20,95	20,67	20,67	21,10	268K	43
29/05/2025	0,24%	0,05	20,97	20,80	20,80	20,97	13K	6
28/05/2025	-0,10%	-0,02	20,92	20,91	20,71	20,92	40K	13
27/05/2025	1,26%	0,26	20,94	20,99	20,70	20,99	100K	19
26/05/2025	-1,29%	-0,27	20,68	20,93	20,65	20,93	99K	21
23/05/2025	0,24%	0,05	20,95	20,66	20,53	20,99	85K	13
22/05/2025	-0,19%	-0,04	20,90	20,75	20,66	20,97	42K	16
21/05/2025	-0,38%	-0,08	20,94	20,52	20,52	20,97	122K	28
20/05/2025	0,67%	0,14	21,02	20,47	20,47	21,22	59K	23
19/05/2025	1,46%	0,30	20,88	20,41	20,41	20,99	127K	35
16/05/2025	-0,58%	-0,12	20,58	20,44	20,44	20,70	134K	29
15/05/2025	-0,86%	-0,18	20,70	20,88	20,61	20,97	44K	15
14/05/2025	2,60%	0,53	20,88	20,35	20,35	20,88	230K	83
13/05/2025	1,14%	0,23	20,35	20,89	20,14	20,89	425K	65
12/05/2025	-0,10%	-0,02	20,12	21,00	20,06	21,00	130K	31
09/05/2025	0,10%	0,02	20,14	20,02	20,00	20,59	119K	31
08/05/2025	-0,15%	-0,03	20,12	20,39	20,03	20,39	97K	14
07/05/2025	0,25%	0,05	20,15	20,10	20,01	20,20	89K	19
06/05/2025	-4,15%	-0,87	20,10	20,81	20,10	20,96	319K	73
05/05/2025	-1,46%	-0,31	20,97	20,43	20,01	20,97	361K	91
02/05/2025	-5,76%	-1,30	21,28	20,30	19,89	21,28	574K	124
30/04/2025	3,44%	0,75	22,58	21,14	21,14	22,58	209K	65
29/04/2025	1,77%	0,38	21,83	21,40	21,40	22,03	502K	100
28/04/2025	-0,88%	-0,19	21,45	21,67	21,13	21,67	171K	19
25/04/2025	-0,73%	-0,16	21,64	21,62	21,50	21,95	255K	70
24/04/2025	-0,50%	-0,11	21,80	21,09	21,05	21,80	98K	30
23/04/2025	1,01%	0,22	21,91	21,85	21,70	21,99	208K	32
22/04/2025	1,93%	0,41	21,69	21,30	21,30	21,74	470K	60
17/04/2025	2,21%	0,46	21,28	21,09	20,78	21,29	92K	37
16/04/2025	3,58%	0,72	20,82	20,20	20,02	21,00	270K	69
15/04/2025	0,40%	0,08	20,10	19,97	19,97	20,22	70K	22
14/04/2025	0,50%	0,10	20,02	19,95	19,95	21,81	251K	57
11/04/2025	0,10%	0,02	19,92	19,83	19,79	20,05	301K	60
10/04/2025	1,02%	0,20	19,90	19,69	19,58	19,90	124K	25
09/04/2025	-0,05%	-0,01	19,70	19,81	19,51	19,81	134K	36
08/04/2025	0,72%	0,14	19,71	19,54	19,50	19,84	111K	23
07/04/2025	0,10%	0,02	19,57	20,00	19,07	20,10	414K	80
04/04/2025	-1,26%	-0,25	19,55	19,80	19,42	19,91	203K	33
03/04/2025	-1,00%	-0,20	19,80	19,34	19,34	20,04	103K	35
02/04/2025	-0,50%	-0,10	20,00	19,97	19,79	20,00	149K	44
01/04/2025	0,85%	0,17	20,10	19,93	19,62	20,10	94K	21
31/03/2025	0,66%	0,13	19,93	19,95	19,20	19,97	221K	48
28/03/2025	-0,50%	-0,10	19,80	19,90	19,73	19,99	61K	21
27/03/2025	-0,05%	-0,01	19,90	19,87	19,75	19,90	20K	9
26/03/2025	2,10%	0,41	19,91	19,60	19,60	20,07	121K	34
25/03/2025	1,04%	0,20	19,50	19,28	19,15	19,94	280K	45
24/03/2025	4,66%	0,86	19,30	19,13	19,10	19,91	289K	73
21/03/2025	-1,60%	-0,30	18,44	18,59	18,38	18,73	121K	21
20/03/2025	-0,64%	-0,12	18,74	18,71	18,12	18,74	118K	47
19/03/2025	1,40%	0,26	18,86	18,78	18,29	18,86	125K	32
18/03/2025	-1,48%	-0,28	18,60	18,75	18,37	18,75	46K	18
17/03/2025	-0,37%	-0,07	18,88	19,05	18,33	19,05	106K	37
14/03/2025	4,41%	0,80	18,95	18,30	18,08	19,09	218K	65
13/03/2025	0,00%	0,00	18,15	18,28	18,08	18,28	53K	25
12/03/2025	-0,55%	-0,10	18,15	18,22	18,04	18,22	111K	36
11/03/2025	0,00%	0,00	18,25	18,30	18,00	18,30	100K	31
10/03/2025	-0,27%	-0,05	18,25	18,15	18,10	18,25	82K	30
07/03/2025	0,16%	0,03	18,30	18,04	17,84	18,30	231K	63
06/03/2025	0,88%	0,16	18,27	17,80	17,80	18,41	208K	70
05/03/2025	1,17%	0,21	18,11	17,88	17,64	18,18	288K	82
28/02/2025	1,70%	0,30	17,90	17,80	17,50	17,90	563K	108
27/02/2025	-0,28%	-0,05	17,60	17,66	17,50	17,73	146K	40
26/02/2025	-0,40%	-0,07	17,65	17,75	17,65	17,87	25K	14
25/02/2025	0,85%	0,15	17,72	17,67	17,42	17,75	359K	48
24/02/2025	-0,28%	-0,05	17,57	17,76	17,57	17,85	106K	29
21/02/2025	-0,28%	-0,05	17,62	17,68	17,62	17,78	60K	14
20/02/2025	0,40%	0,07	17,67	17,55	17,55	17,77	121K	28
19/02/2025	0,00%	0,00	17,60	17,60	17,55	17,65	71K	14
18/02/2025	0,57%	0,10	17,60	17,48	17,31	17,60	397K	74
17/02/2025	-0,85%	-0,15	17,50	17,63	17,50	17,67	316K	67
14/02/2025	0,57%	0,10	17,65	17,57	17,45	17,65	264K	31
13/02/2025	0,86%	0,15	17,55	17,49	17,48	17,69	89K	23
12/02/2025	-0,80%	-0,14	17,40	17,55	17,36	17,55	243K	27
11/02/2025	0,23%	0,04	17,54	17,84	17,50	17,84	136K	38
10/02/2025	-1,69%	-0,30	17,50	17,66	17,50	18,00	131K	37
07/02/2025	1,31%	0,23	17,80	17,65	17,50	17,83	280K	39
06/02/2025	-0,17%	-0,03	17,57	17,70	17,52	17,70	42K	14
05/02/2025	-0,28%	-0,05	17,60	18,16	17,50	18,16	183K	42
04/02/2025	0,86%	0,15	17,65	17,45	17,45	17,68	118K	29
03/02/2025	-0,62%	-0,11	17,50	17,60	17,43	17,72	102K	29
31/01/2025	-0,73%	-0,13	17,61	17,76	17,50	17,76	664K	105
30/01/2025	0,23%	0,04	17,74	17,80	17,50	18,50	397K	113
29/01/2025	0,28%	0,05	17,70	17,29	17,29	17,90	256K	29
28/01/2025	0,40%	0,07	17,65	17,23	17,23	17,65	140K	38
27/01/2025	1,15%	0,20	17,58	17,37	17,25	17,58	96K	25
24/01/2025	-0,11%	-0,02	17,38	17,40	17,29	17,58	12K	7
23/01/2025	-0,17%	-0,03	17,40	17,33	17,20	17,40	85K	25
22/01/2025	0,00%	0,00	17,43	17,36	17,10	17,43	189K	33
21/01/2025	0,75%	0,13	17,43	17,49	17,21	17,50	17K	9
20/01/2025	1,17%	0,20	17,30	17,00	17,00	17,30	29K	9
17/01/2025	0,94%	0,16	17,10	17,09	16,91	17,12	54K	24
16/01/2025	-1,17%	-0,20	16,94	17,00	16,93	17,00	17K	7
15/01/2025	1,42%	0,24	17,14	17,00	16,90	17,27	27K	15
14/01/2025	0,12%	0,02	16,90	17,00	16,78	17,00	29K	14
13/01/2025	-1,17%	-0,20	16,88	17,04	16,84	17,10	42K	14
10/01/2025	-1,10%	-0,19	17,08	17,27	16,80	17,27	98K	35
09/01/2025	-1,26%	-0,22	17,27	17,48	17,26	17,50	111K	36
08/01/2025	-0,63%	-0,11	17,49	17,39	17,12	17,58	248K	94
07/01/2025	0,40%	0,07	17,60	17,55	17,38	17,60	63K	18
06/01/2025	-0,40%	-0,07	17,53	17,59	17,36	17,60	180K	61
03/01/2025	2,33%	0,40	17,60	17,19	17,19	17,60	131K	19
02/01/2025	0,17%	0,03	17,20	17,19	16,89	17,20	216K	49
30/12/2024	1,90%	0,32	17,17	17,17	16,68	17,17	98K	42
27/12/2024	-0,06%	-0,01	16,85	16,86	16,77	17,09	69K	25
26/12/2024	0,36%	0,06	16,86	16,80	16,80	17,18	99K	34
23/12/2024	-1,18%	-0,20	16,80	16,91	16,48	16,92	127K	50
20/12/2024	-0,76%	-0,13	17,00	16,96	16,16	17,01	100K	35
19/12/2024	1,60%	0,27	17,13	17,18	16,08	17,18	500K	88
18/12/2024	-0,06%	-0,01	16,86	16,87	16,62	16,87	197K	30
17/12/2024	-0,53%	-0,09	16,87	17,15	16,64	17,15	79K	33
16/12/2024	-	-	16,96	16,91	16,86	17,14	51K	23

Date,Open,High,Low,Close,Volume
04-Jul-25,22.00,22.22,21.50,21.60,171014
03-Jul-25,21.80,22.15,21.79,21.92,261678
02-Jul-25,21.67,21.90,21.08,21.90,168971
01-Jul-25,21.05,21.85,20.92,21.85,260453
27-Jun-25,20.95,21.90,20.81,21.00,321407
26-Jun-25,20.95,21.43,20.95,20.95,97310
25-Jun-25,20.71,21.10,20.45,20.80,122860
24-Jun-25,20.72,20.72,20.51,20.62,88401
23-Jun-25,20.76,21.70,20.62,20.66,117497
20-Jun-25,20.72,20.80,20.66,20.72,39417
18-Jun-25,20.90,20.90,20.80,20.80,146124
17-Jun-25,20.71,21.20,20.70,20.80,37485
16-Jun-25,20.73,21.46,20.69,20.78,62342
13-Jun-25,21.50,21.50,20.82,21.10,77688
12-Jun-25,20.54,21.90,20.54,21.72,286747
11-Jun-25,20.51,21.13,20.51,21.12,12587
10-Jun-25,21.00,21.15,20.88,21.15,23091
09-Jun-25,20.43,21.92,20.40,21.00,306834
06-Jun-25,20.79,21.01,20.70,21.00,39693
05-Jun-25,20.15,20.77,20.15,20.76,51137
04-Jun-25,20.89,22.35,20.31,20.41,366928
03-Jun-25,20.64,21.01,20.31,21.01,89563
02-Jun-25,20.94,21.00,20.79,20.80,31424
30-May-25,20.67,21.10,20.67,20.95,268464
29-May-25,20.80,20.97,20.80,20.97,12523
28-May-25,20.91,20.92,20.71,20.92,39522
27-May-25,20.99,20.99,20.70,20.94,99632
26-May-25,20.93,20.93,20.65,20.68,99480
23-May-25,20.66,20.99,20.53,20.95,85415
22-May-25,20.75,20.97,20.66,20.90,41612
21-May-25,20.52,20.97,20.52,20.94,122108
20-May-25,20.47,21.22,20.47,21.02,58990
19-May-25,20.41,20.99,20.41,20.88,126873
16-May-25,20.44,20.70,20.44,20.58,133875
15-May-25,20.88,20.97,20.61,20.70,43734
14-May-25,20.35,20.88,20.35,20.88,230396
13-May-25,20.89,20.89,20.14,20.35,424708
12-May-25,21.00,21.00,20.06,20.12,129677
09-May-25,20.02,20.59,20.00,20.14,119403
08-May-25,20.39,20.39,20.03,20.12,96544
07-May-25,20.10,20.20,20.01,20.15,88609
06-May-25,20.81,20.96,20.10,20.10,318869
05-May-25,20.43,20.97,20.01,20.97,360778
02-May-25,20.30,21.28,19.89,21.28,573715
30-Apr-25,21.14,22.58,21.14,22.58,208786
29-Apr-25,21.40,22.03,21.40,21.83,501688
28-Apr-25,21.67,21.67,21.13,21.45,171445
25-Apr-25,21.62,21.95,21.50,21.64,255499
24-Apr-25,21.09,21.80,21.05,21.80,97524
23-Apr-25,21.85,21.99,21.70,21.91,207901
22-Apr-25,21.30,21.74,21.30,21.69,470406
17-Apr-25,21.09,21.29,20.78,21.28,92288
16-Apr-25,20.20,21.00,20.02,20.82,269700
15-Apr-25,19.97,20.22,19.97,20.10,70465
14-Apr-25,19.95,21.81,19.95,20.02,251137
11-Apr-25,19.83,20.05,19.79,19.92,300535
10-Apr-25,19.69,19.90,19.58,19.90,123878
09-Apr-25,19.81,19.81,19.51,19.70,133939
08-Apr-25,19.54,19.84,19.50,19.71,111452
07-Apr-25,20.00,20.10,19.07,19.57,413803
04-Apr-25,19.80,19.91,19.42,19.55,203202
03-Apr-25,19.34,20.04,19.34,19.80,102916
02-Apr-25,19.97,20.00,19.79,20.00,149158
01-Apr-25,19.93,20.10,19.62,20.10,93546
31-Mar-25,19.95,19.97,19.20,19.93,221058
28-Mar-25,19.90,19.99,19.73,19.80,61476
27-Mar-25,19.87,19.90,19.75,19.90,19807
26-Mar-25,19.60,20.07,19.60,19.91,121278
25-Mar-25,19.28,19.94,19.15,19.50,279598
24-Mar-25,19.13,19.91,19.10,19.30,288741
21-Mar-25,18.59,18.73,18.38,18.44,120979
20-Mar-25,18.71,18.74,18.12,18.74,117885
19-Mar-25,18.78,18.86,18.29,18.86,125478
18-Mar-25,18.75,18.75,18.37,18.60,46260
17-Mar-25,19.05,19.05,18.33,18.88,106379
14-Mar-25,18.30,19.09,18.08,18.95,218411
13-Mar-25,18.28,18.28,18.08,18.15,52666
12-Mar-25,18.22,18.22,18.04,18.15,110632
11-Mar-25,18.30,18.30,18.00,18.25,99579
10-Mar-25,18.15,18.25,18.10,18.25,81769
07-Mar-25,18.04,18.30,17.84,18.30,231391
06-Mar-25,17.80,18.41,17.80,18.27,208149
05-Mar-25,17.88,18.18,17.64,18.11,287754
28-Feb-25,17.80,17.90,17.50,17.90,563092
27-Feb-25,17.66,17.73,17.50,17.60,146338
26-Feb-25,17.75,17.87,17.65,17.65,24778
25-Feb-25,17.67,17.75,17.42,17.72,359276
24-Feb-25,17.76,17.85,17.57,17.57,106192
21-Feb-25,17.68,17.78,17.62,17.62,60063
20-Feb-25,17.55,17.77,17.55,17.67,120559
19-Feb-25,17.60,17.65,17.55,17.60,70517
18-Feb-25,17.48,17.60,17.31,17.60,397487
17-Feb-25,17.63,17.67,17.50,17.50,316342
14-Feb-25,17.57,17.65,17.45,17.65,263733
13-Feb-25,17.49,17.69,17.48,17.55,89360
12-Feb-25,17.55,17.55,17.36,17.40,243129
11-Feb-25,17.84,17.84,17.50,17.54,135724
10-Feb-25,17.66,18.00,17.50,17.50,130580
07-Feb-25,17.65,17.83,17.50,17.80,280205
06-Feb-25,17.70,17.70,17.52,17.57,42235
05-Feb-25,18.16,18.16,17.50,17.60,182919
04-Feb-25,17.45,17.68,17.45,17.65,117666
03-Feb-25,17.60,17.72,17.43,17.50,101546
31-Jan-25,17.76,17.76,17.50,17.61,664344
30-Jan-25,17.80,18.50,17.50,17.74,396846
29-Jan-25,17.29,17.90,17.29,17.70,256126
28-Jan-25,17.23,17.65,17.23,17.65,139829
27-Jan-25,17.37,17.58,17.25,17.58,95520
24-Jan-25,17.40,17.58,17.29,17.38,12171
23-Jan-25,17.33,17.40,17.20,17.40,85037
22-Jan-25,17.36,17.43,17.10,17.43,188589
21-Jan-25,17.49,17.50,17.21,17.43,17378
20-Jan-25,17.00,17.30,17.00,17.30,29047
17-Jan-25,17.09,17.12,16.91,17.10,54391
16-Jan-25,17.00,17.00,16.93,16.94,16952
15-Jan-25,17.00,17.27,16.90,17.14,27333
14-Jan-25,17.00,17.00,16.78,16.90,28665
13-Jan-25,17.04,17.10,16.84,16.88,42410
10-Jan-25,17.27,17.27,16.80,17.08,98392
09-Jan-25,17.48,17.50,17.26,17.27,111272
08-Jan-25,17.39,17.58,17.12,17.49,247832
07-Jan-25,17.55,17.60,17.38,17.60,63047
06-Jan-25,17.59,17.60,17.36,17.53,180258
03-Jan-25,17.19,17.60,17.19,17.60,130540
02-Jan-25,17.19,17.20,16.89,17.20,215965
30-Dec-24,17.17,17.17,16.68,17.17,98247
27-Dec-24,16.86,17.09,16.77,16.85,69012
26-Dec-24,16.80,17.18,16.80,16.86,99456
23-Dec-24,16.91,16.92,16.48,16.80,126654
20-Dec-24,16.96,17.01,16.16,17.00,100063
19-Dec-24,17.18,17.18,16.08,17.13,499741
18-Dec-24,16.87,16.87,16.62,16.86,196778
17-Dec-24,17.15,17.15,16.64,16.87,79376
16-Dec-24,16.91,17.14,16.86,16.96,50874

*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