Cotação atual, histórico e gráfico do papel: CEBR6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 0,00% | 0,00 | 30,80 | 30,80 | 30,80 | 30,80 | 3K | 1 |
| 22/10/2018 | -13,85% | -4,95 | 30,80 | 29,35 | 29,35 | 30,80 | 9K | 3 |
| 15/10/2018 | 12,28% | 3,91 | 35,75 | 35,75 | 35,75 | 35,75 | 4K | 1 |
| 31/08/2018 | -0,16% | -0,05 | 31,84 | 31,84 | 31,84 | 31,84 | 548K | 1 |
| 23/07/2018 | 13,89% | 3,89 | 31,89 | 31,83 | 31,83 | 31,89 | 6K | 2 |
| 13/07/2018 | -3,45% | -1,00 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 2 |
| 11/06/2018 | 3,57% | 1,00 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
| 08/06/2018 | 0,18% | 0,05 | 28,00 | 27,89 | 27,89 | 28,00 | 14K | 5 |
| 29/05/2018 | 0,00% | 0,00 | 27,95 | 27,95 | 27,95 | 27,95 | 3K | 1 |
| 24/05/2018 | 3,52% | 0,95 | 27,95 | 27,00 | 27,00 | 27,95 | 14K | 3 |
| 23/05/2018 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 24K | 3 |
| 22/05/2018 | 4,01% | 1,04 | 27,00 | 25,95 | 25,95 | 27,00 | 29K | 6 |
Date,Open,High,Low,Close,Volume
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
22-Oct-18,29.35,30.80,29.35,30.80,8950
15-Oct-18,35.75,35.75,35.75,35.75,3575
31-Aug-18,31.84,31.84,31.84,31.84,547648
23-Jul-18,31.83,31.89,31.83,31.89,6372
13-Jul-18,28.00,28.00,28.00,28.00,5600
11-Jun-18,29.00,29.00,29.00,29.00,2900
08-Jun-18,27.89,28.00,27.89,28.00,13968
29-May-18,27.95,27.95,27.95,27.95,2795
24-May-18,27.00,27.95,27.00,27.95,13595
23-May-18,27.00,27.00,27.00,27.00,24300
22-May-18,25.95,27.00,25.95,27.00,28875
18-May-18,25.30,25.96,25.30,25.96,28875
17-May-18,25.19,25.19,25.19,25.19,28875
16-May-18,25.20,25.20,25.20,25.20,28875
15-May-18,24.16,24.16,24.00,24.00,28875
11-May-18,25.30,25.30,25.30,25.30,28875
10-May-18,23.50,23.50,23.01,23.01,28875
27-Apr-18,25.00,25.00,25.00,25.00,28875
24-Apr-18,24.00,24.00,24.00,24.00,28875
23-Apr-18,24.50,24.50,21.51,22.80,28875
19-Apr-18,24.87,24.99,24.00,24.99,28875
18-Apr-18,22.26,23.00,22.26,23.00,28875
13-Apr-18,21.98,21.98,21.98,21.98,28875
10-Apr-18,21.80,21.80,21.80,21.80,28875
09-Apr-18,21.60,21.60,21.50,21.50,28875
06-Apr-18,22.00,22.00,22.00,22.00,28875
05-Apr-18,22.49,22.49,22.49,22.49,28875
03-Apr-18,22.50,22.50,22.50,22.50,28875
28-Mar-18,24.98,24.98,24.98,24.98,28875
27-Mar-18,24.98,24.98,24.98,24.98,28875
26-Mar-18,25.00,25.00,25.00,25.00,28875
23-Mar-18,25.00,25.00,25.00,25.00,28875
19-Mar-18,25.00,25.00,25.00,25.00,28875
12-Mar-18,25.00,25.00,25.00,25.00,28875
07-Mar-18,25.50,25.50,25.00,25.00,28875
01-Mar-18,25.00,25.00,25.00,25.00,28875
28-Feb-18,25.00,25.00,25.00,25.00,28875
27-Feb-18,25.00,25.00,25.00,25.00,28875
26-Feb-18,25.00,25.00,25.00,25.00,28875
23-Feb-18,25.00,25.00,25.00,25.00,28875
16-Feb-18,25.04,25.85,25.04,25.85,28875
22-Jan-18,26.90,26.90,26.90,26.90,28875
17-Jan-18,25.00,25.00,25.00,25.00,28875
16-Jan-18,25.01,25.02,25.01,25.01,28875
*exoneração de responsabilidade