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
19/11/2024	1,93%	0,35	18,48	18,46	18,27	18,48	57K	25
18/11/2024	0,00%	0,00	18,13	18,49	18,13	18,50	174K	40
14/11/2024	0,06%	0,01	18,13	18,25	18,10	18,25	65K	20
13/11/2024	0,67%	0,12	18,12	18,15	17,96	18,15	288K	21
12/11/2024	-0,44%	-0,08	18,00	18,30	17,92	18,37	191K	33
11/11/2024	0,39%	0,07	18,08	18,02	18,00	18,20	258K	40
08/11/2024	-0,66%	-0,12	18,01	18,10	18,01	18,40	284K	64

07/11/2024	-1,68%	-0,31	18,13	18,72	17,95	18,77	240K	51
06/11/2024	1,93%	0,35	18,44	18,29	18,29	18,60	302K	60
05/11/2024	1,80%	0,32	18,09	17,94	17,94	18,40	555K	89
04/11/2024	0,91%	0,16	17,77	17,60	17,40	17,88	141K	31
01/11/2024	-2,11%	-0,38	17,61	17,71	17,59	17,99	97K	28
31/10/2024	-0,06%	-0,01	17,99	17,87	17,78	17,99	27K	10
30/10/2024	0,90%	0,16	18,00	17,94	17,94	18,28	119K	27
29/10/2024	-0,61%	-0,11	17,84	17,95	17,62	18,05	57K	22
28/10/2024	1,76%	0,31	17,95	17,65	17,62	18,00	141K	32
25/10/2024	-0,23%	-0,04	17,64	17,61	17,61	17,74	27K	6
24/10/2024	0,40%	0,07	17,68	17,51	17,45	17,70	23K	10
23/10/2024	-0,90%	-0,16	17,61	17,61	17,40	17,77	74K	19
22/10/2024	0,68%	0,12	17,77	17,79	17,45	17,79	174K	27
21/10/2024	0,57%	0,10	17,65	17,56	17,56	17,76	72K	14
18/10/2024	-0,85%	-0,15	17,55	18,02	17,55	18,02	152K	30
17/10/2024	0,57%	0,10	17,70	17,60	17,52	17,78	166K	32
16/10/2024	-0,85%	-0,15	17,60	17,70	17,53	17,73	137K	27
15/10/2024	1,37%	0,24	17,75	17,61	17,60	17,79	60K	11
14/10/2024	-2,18%	-0,39	17,51	17,89	17,51	17,89	101K	33
11/10/2024	-0,56%	-0,10	17,90	17,78	17,75	17,93	25K	7
10/10/2024	0,17%	0,03	18,00	17,97	17,52	18,00	270K	44
09/10/2024	-0,22%	-0,04	17,97	18,02	17,70	18,03	78K	37
08/10/2024	0,06%	0,01	18,01	17,90	17,79	18,08	95K	24
07/10/2024	0,22%	0,04	18,00	17,77	17,77	18,08	93K	29
04/10/2024	0,17%	0,03	17,96	17,99	17,79	18,00	36K	15
03/10/2024	1,13%	0,20	17,93	17,80	17,75	18,10	59K	22
02/10/2024	-0,56%	-0,10	17,73	18,01	17,72	18,12	72K	21
01/10/2024	1,42%	0,25	17,83	17,60	17,60	18,06	38K	16
30/09/2024	-1,51%	-0,27	17,58	17,83	17,58	17,83	325K	52
27/09/2024	-0,06%	-0,01	17,85	18,00	17,85	18,00	18K	10
26/09/2024	-0,94%	-0,17	17,86	18,02	17,86	18,02	43K	15
25/09/2024	0,11%	0,02	18,03	18,06	17,84	18,06	45K	11
24/09/2024	-0,50%	-0,09	18,01	18,10	18,00	18,10	81K	18
23/09/2024	2,20%	0,39	18,10	17,76	17,76	18,34	231K	48
20/09/2024	-1,34%	-0,24	17,71	17,93	17,53	18,17	155K	42
19/09/2024	-0,28%	-0,05	17,95	18,00	17,95	18,08	20K	4
18/09/2024	0,45%	0,08	18,00	18,37	18,00	18,37	96K	14
17/09/2024	-0,22%	-0,04	17,92	18,00	17,92	18,73	265K	49
16/09/2024	-0,22%	-0,04	17,96	17,97	17,96	18,75	78K	23
13/09/2024	-0,17%	-0,03	18,00	17,85	17,85	18,01	90K	17
12/09/2024	0,00%	0,00	18,03	18,02	17,80	18,03	56K	14
11/09/2024	0,39%	0,07	18,03	18,00	17,82	18,03	23K	11
10/09/2024	-0,33%	-0,06	17,96	18,02	17,96	18,90	124K	23
09/09/2024	0,00%	0,00	18,02	18,01	17,98	18,30	116K	23
06/09/2024	0,78%	0,14	18,02	18,03	17,94	18,10	137K	30
05/09/2024	-0,45%	-0,08	17,88	18,04	17,88	18,10	75K	27
04/09/2024	0,11%	0,02	17,96	17,95	17,79	18,03	45K	22
03/09/2024	1,13%	0,20	17,94	18,04	17,88	18,04	90K	18
02/09/2024	-1,72%	-0,31	17,74	18,05	17,72	18,38	145K	32
30/08/2024	0,28%	0,05	18,05	18,09	18,05	18,50	54K	16
29/08/2024	1,07%	0,19	18,00	17,66	17,66	18,06	77K	17
28/08/2024	0,45%	0,08	17,81	18,09	17,74	18,09	121K	24
27/08/2024	-1,01%	-0,18	17,73	18,05	17,63	18,05	73K	17
26/08/2024	-0,50%	-0,09	17,91	18,50	17,91	18,58	158K	31
23/08/2024	0,84%	0,15	18,00	18,11	17,90	18,15	54K	17
22/08/2024	-0,45%	-0,08	17,85	18,10	17,85	18,12	47K	14
21/08/2024	0,62%	0,11	17,93	17,83	17,83	18,25	101K	22
20/08/2024	0,39%	0,07	17,82	17,82	17,82	17,82	7K	2
19/08/2024	0,28%	0,05	17,75	17,56	17,56	17,94	75K	35
16/08/2024	0,00%	0,00	17,70	17,71	17,70	17,99	140K	30
15/08/2024	1,09%	0,19	17,70	17,60	17,43	18,00	162K	39
14/08/2024	-2,61%	-0,47	17,51	17,76	17,51	18,01	235K	51
13/08/2024	1,87%	0,33	17,98	17,90	17,66	18,37	93K	32
12/08/2024	-1,73%	-0,31	17,65	17,97	17,65	18,11	144K	49
09/08/2024	2,05%	0,36	17,96	17,61	17,61	18,45	63K	28
08/08/2024	0,57%	0,10	17,60	17,69	17,43	17,76	102K	49
07/08/2024	0,23%	0,04	17,50	17,69	17,39	17,90	113K	36
06/08/2024	0,98%	0,17	17,46	17,47	17,33	17,99	106K	41
05/08/2024	-1,76%	-0,31	17,29	17,00	16,65	17,57	396K	79
02/08/2024	-2,76%	-0,50	17,60	18,10	17,59	18,10	325K	109
01/08/2024	-2,11%	-0,39	18,10	18,80	18,00	18,80	289K	86
31/07/2024	-1,70%	-0,32	18,49	18,82	18,00	18,84	320K	58
30/07/2024	1,35%	0,25	18,81	18,67	18,51	18,82	107K	18
29/07/2024	-2,11%	-0,40	18,56	18,80	18,56	18,80	54K	22
26/07/2024	1,12%	0,21	18,96	19,09	18,51	19,09	68K	21
25/07/2024	-0,16%	-0,03	18,75	18,79	18,40	18,79	65K	29
24/07/2024	-0,63%	-0,12	18,78	19,09	18,75	19,10	209K	49
23/07/2024	0,59%	0,11	18,90	18,70	18,70	19,10	228K	40
22/07/2024	-2,69%	-0,52	18,79	19,35	18,72	19,37	614K	120
19/07/2024	-1,23%	-0,24	19,31	19,40	19,29	19,40	52K	16
18/07/2024	0,77%	0,15	19,55	19,44	19,28	19,81	121K	35
17/07/2024	0,57%	0,11	19,40	19,40	19,29	19,55	41K	16
16/07/2024	-0,26%	-0,05	19,29	19,34	19,25	19,40	27K	11
15/07/2024	-0,21%	-0,04	19,34	19,35	19,22	19,35	85K	28
12/07/2024	-0,46%	-0,09	19,38	19,89	19,31	19,89	115K	23
11/07/2024	0,36%	0,07	19,47	19,49	19,43	19,55	105K	16
10/07/2024	1,04%	0,20	19,40	19,24	19,22	19,59	111K	31
09/07/2024	-1,34%	-0,26	19,20	19,41	19,20	19,41	37K	14
08/07/2024	1,09%	0,21	19,46	19,25	19,15	19,48	114K	34
05/07/2024	0,05%	0,01	19,25	19,49	19,25	19,49	127K	21
04/07/2024	-1,33%	-0,26	19,24	19,51	19,09	19,51	131K	43
03/07/2024	-0,31%	-0,06	19,50	19,85	19,41	19,85	59K	21
02/07/2024	-0,10%	-0,02	19,56	19,94	19,40	19,94	33K	12
01/07/2024	-0,25%	-0,05	19,58	19,63	19,48	19,95	130K	25
28/06/2024	-1,16%	-0,23	19,63	19,86	19,60	19,86	22K	10
27/06/2024	1,02%	0,20	19,86	19,48	19,48	20,14	14K	7
26/06/2024	-1,01%	-0,20	19,66	20,09	19,44	20,09	16K	8
25/06/2024	-1,00%	-0,20	19,86	20,15	19,41	20,15	24K	12
24/06/2024	3,19%	0,62	20,06	20,16	19,53	20,24	185K	37
21/06/2024	1,20%	0,23	19,44	19,30	19,30	19,44	15K	5
20/06/2024	0,00%	0,00	19,21	19,44	19,21	19,44	60K	16
19/06/2024	-0,05%	-0,01	19,21	19,23	19,05	19,23	48K	20
18/06/2024	-1,18%	-0,23	19,22	19,38	19,02	19,60	69K	30
17/06/2024	-0,61%	-0,12	19,45	20,16	19,45	20,16	164K	33
14/06/2024	-1,56%	-0,31	19,57	19,88	19,57	19,88	41K	15
13/06/2024	0,66%	0,13	19,88	19,81	19,60	19,88	83K	15
12/06/2024	0,20%	0,04	19,75	20,10	19,75	20,10	87K	13
11/06/2024	-2,86%	-0,58	19,71	20,28	19,71	20,28	54K	18
10/06/2024	-0,98%	-0,20	20,29	20,18	19,85	20,49	28K	13
07/06/2024	-2,34%	-0,49	20,49	21,28	19,60	21,28	98K	28
06/06/2024	7,59%	1,48	20,98	20,00	19,61	20,98	14K	6
05/06/2024	0,10%	0,02	19,50	19,48	19,48	20,01	57K	22
04/06/2024	-1,72%	-0,34	19,48	19,90	19,48	19,90	170K	57
03/06/2024	-3,32%	-0,68	19,82	20,25	19,82	20,76	175K	54
31/05/2024	-0,15%	-0,03	20,50	20,57	20,40	20,57	20K	9
29/05/2024	-1,30%	-0,27	20,53	20,78	20,52	20,78	29K	13
28/05/2024	-0,43%	-0,09	20,80	20,76	20,41	20,80	130K	35
27/05/2024	-0,29%	-0,06	20,89	20,96	20,68	20,96	52K	17
24/05/2024	-1,13%	-0,24	20,95	20,90	20,36	21,10	64K	18
23/05/2024	-0,84%	-0,18	21,19	21,37	21,01	21,37	49K	16
22/05/2024	-1,06%	-0,23	21,37	21,04	21,04	21,37	91K	16
21/05/2024	-0,18%	-0,04	21,60	21,60	21,60	21,60	4K	2
20/05/2024	-0,32%	-0,07	21,64	21,97	20,69	21,97	51K	22
17/05/2024	3,53%	0,74	21,71	21,22	20,34	21,71	128K	39
16/05/2024	-1,04%	-0,22	20,97	21,30	20,50	21,30	294K	59
15/05/2024	-2,12%	-0,46	21,19	21,60	21,01	21,60	145K	33
14/05/2024	-	-	21,65	22,00	21,65	22,00	98K	21

Date,Open,High,Low,Close,Volume
19-Nov-24,18.46,18.48,18.27,18.48,56972
18-Nov-24,18.49,18.50,18.13,18.13,174393
14-Nov-24,18.25,18.25,18.10,18.13,65374
13-Nov-24,18.15,18.15,17.96,18.12,288034
12-Nov-24,18.30,18.37,17.92,18.00,191087
11-Nov-24,18.02,18.20,18.00,18.08,258398
08-Nov-24,18.10,18.40,18.01,18.01,283637
07-Nov-24,18.72,18.77,17.95,18.13,239875
06-Nov-24,18.29,18.60,18.29,18.44,301829
05-Nov-24,17.94,18.40,17.94,18.09,555096
04-Nov-24,17.60,17.88,17.40,17.77,140798
01-Nov-24,17.71,17.99,17.59,17.61,97050
31-Oct-24,17.87,17.99,17.78,17.99,26736
30-Oct-24,17.94,18.28,17.94,18.00,118947
29-Oct-24,17.95,18.05,17.62,17.84,56905
28-Oct-24,17.65,18.00,17.62,17.95,140532
25-Oct-24,17.61,17.74,17.61,17.64,26503
24-Oct-24,17.51,17.70,17.45,17.68,22890
23-Oct-24,17.61,17.77,17.40,17.61,74145
22-Oct-24,17.79,17.79,17.45,17.77,173645
21-Oct-24,17.56,17.76,17.56,17.65,72440
18-Oct-24,18.02,18.02,17.55,17.55,151876
17-Oct-24,17.60,17.78,17.52,17.70,165930
16-Oct-24,17.70,17.73,17.53,17.60,137277
15-Oct-24,17.61,17.79,17.60,17.75,60061
14-Oct-24,17.89,17.89,17.51,17.51,100834
11-Oct-24,17.78,17.93,17.75,17.90,24950
10-Oct-24,17.97,18.00,17.52,18.00,269754
09-Oct-24,18.02,18.03,17.70,17.97,78490
08-Oct-24,17.90,18.08,17.79,18.01,94754
07-Oct-24,17.77,18.08,17.77,18.00,93028
04-Oct-24,17.99,18.00,17.79,17.96,35892
03-Oct-24,17.80,18.10,17.75,17.93,58891
02-Oct-24,18.01,18.12,17.72,17.73,71861
01-Oct-24,17.60,18.06,17.60,17.83,37552
30-Sep-24,17.83,17.83,17.58,17.58,325320
27-Sep-24,18.00,18.00,17.85,17.85,17894
26-Sep-24,18.02,18.02,17.86,17.86,42953
25-Sep-24,18.06,18.06,17.84,18.03,45021
24-Sep-24,18.10,18.10,18.00,18.01,81175
23-Sep-24,17.76,18.34,17.76,18.10,231316
20-Sep-24,17.93,18.17,17.53,17.71,154944
19-Sep-24,18.00,18.08,17.95,17.95,19783
18-Sep-24,18.37,18.37,18.00,18.00,95691
17-Sep-24,18.00,18.73,17.92,17.92,265031
16-Sep-24,17.97,18.75,17.96,17.96,77962
13-Sep-24,17.85,18.01,17.85,18.00,90029
12-Sep-24,18.02,18.03,17.80,18.03,55706
11-Sep-24,18.00,18.03,17.82,18.03,23302
10-Sep-24,18.02,18.90,17.96,17.96,123604
09-Sep-24,18.01,18.30,17.98,18.02,115573
06-Sep-24,18.03,18.10,17.94,18.02,136985
05-Sep-24,18.04,18.10,17.88,17.88,75340
04-Sep-24,17.95,18.03,17.79,17.96,44747
03-Sep-24,18.04,18.04,17.88,17.94,89749
02-Sep-24,18.05,18.38,17.72,17.74,145220
30-Aug-24,18.09,18.50,18.05,18.05,54455
29-Aug-24,17.66,18.06,17.66,18.00,77096
28-Aug-24,18.09,18.09,17.74,17.81,121421
27-Aug-24,18.05,18.05,17.63,17.73,73070
26-Aug-24,18.50,18.58,17.91,17.91,157822
23-Aug-24,18.11,18.15,17.90,18.00,54176
22-Aug-24,18.10,18.12,17.85,17.85,46721
21-Aug-24,17.83,18.25,17.83,17.93,101487
20-Aug-24,17.82,17.82,17.82,17.82,7128
19-Aug-24,17.56,17.94,17.56,17.75,74626
16-Aug-24,17.71,17.99,17.70,17.70,140286
15-Aug-24,17.60,18.00,17.43,17.70,161936
14-Aug-24,17.76,18.01,17.51,17.51,234644
13-Aug-24,17.90,18.37,17.66,17.98,93355
12-Aug-24,17.97,18.11,17.65,17.65,143607
09-Aug-24,17.61,18.45,17.61,17.96,62665
08-Aug-24,17.69,17.76,17.43,17.60,102042
07-Aug-24,17.69,17.90,17.39,17.50,112531
06-Aug-24,17.47,17.99,17.33,17.46,105825
05-Aug-24,17.00,17.57,16.65,17.29,395830
02-Aug-24,18.10,18.10,17.59,17.60,325214
01-Aug-24,18.80,18.80,18.00,18.10,289241
31-Jul-24,18.82,18.84,18.00,18.49,320380
30-Jul-24,18.67,18.82,18.51,18.81,106631
29-Jul-24,18.80,18.80,18.56,18.56,53974
26-Jul-24,19.09,19.09,18.51,18.96,67675
25-Jul-24,18.79,18.79,18.40,18.75,65135
24-Jul-24,19.09,19.10,18.75,18.78,208659
23-Jul-24,18.70,19.10,18.70,18.90,228060
22-Jul-24,19.35,19.37,18.72,18.79,614481
19-Jul-24,19.40,19.40,19.29,19.31,52252
18-Jul-24,19.44,19.81,19.28,19.55,120953
17-Jul-24,19.40,19.55,19.29,19.40,40676
16-Jul-24,19.34,19.40,19.25,19.29,27025
15-Jul-24,19.35,19.35,19.22,19.34,84873
12-Jul-24,19.89,19.89,19.31,19.38,114604
11-Jul-24,19.49,19.55,19.43,19.47,105407
10-Jul-24,19.24,19.59,19.22,19.40,110749
09-Jul-24,19.41,19.41,19.20,19.20,36665
08-Jul-24,19.25,19.48,19.15,19.46,113551
05-Jul-24,19.49,19.49,19.25,19.25,127479
04-Jul-24,19.51,19.51,19.09,19.24,131060
03-Jul-24,19.85,19.85,19.41,19.50,59118
02-Jul-24,19.94,19.94,19.40,19.56,33247
01-Jul-24,19.63,19.95,19.48,19.58,130109
28-Jun-24,19.86,19.86,19.60,19.63,21625
27-Jun-24,19.48,20.14,19.48,19.86,13808
26-Jun-24,20.09,20.09,19.44,19.66,15759
25-Jun-24,20.15,20.15,19.41,19.86,23664
24-Jun-24,20.16,20.24,19.53,20.06,185316
21-Jun-24,19.30,19.44,19.30,19.44,15498
20-Jun-24,19.44,19.44,19.21,19.21,59996
19-Jun-24,19.23,19.23,19.05,19.21,47955
18-Jun-24,19.38,19.60,19.02,19.22,69390
17-Jun-24,20.16,20.16,19.45,19.45,164213
14-Jun-24,19.88,19.88,19.57,19.57,41334
13-Jun-24,19.81,19.88,19.60,19.88,82960
12-Jun-24,20.10,20.10,19.75,19.75,87183
11-Jun-24,20.28,20.28,19.71,19.71,53875
10-Jun-24,20.18,20.49,19.85,20.29,28148
07-Jun-24,21.28,21.28,19.60,20.49,98133
06-Jun-24,20.00,20.98,19.61,20.98,14255
05-Jun-24,19.48,20.01,19.48,19.50,57123
04-Jun-24,19.90,19.90,19.48,19.48,170305
03-Jun-24,20.25,20.76,19.82,19.82,174919
31-May-24,20.57,20.57,20.40,20.50,20487
29-May-24,20.78,20.78,20.52,20.53,28807
28-May-24,20.76,20.80,20.41,20.80,129788
27-May-24,20.96,20.96,20.68,20.89,51948
24-May-24,20.90,21.10,20.36,20.95,63904
23-May-24,21.37,21.37,21.01,21.19,48767
22-May-24,21.04,21.37,21.04,21.37,90828
21-May-24,21.60,21.60,21.60,21.60,4300
20-May-24,21.97,21.97,20.69,21.64,51429
17-May-24,21.22,21.71,20.34,21.71,127665
16-May-24,21.30,21.30,20.50,20.97,293794
15-May-24,21.60,21.60,21.01,21.19,144911
14-May-24,22.00,22.00,21.65,21.65,98065

*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