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
18/04/2024	-4,98%	-1,11	21,18	22,30	21,18	22,30	60K	9
17/04/2024	-0,27%	-0,06	22,29	22,37	22,18	22,37	64K	14
16/04/2024	-0,67%	-0,15	22,35	21,55	21,54	22,44	42K	19
15/04/2024	3,02%	0,66	22,50	21,84	21,73	23,00	389K	113
12/04/2024	0,18%	0,04	21,84	21,99	21,36	21,99	122K	27
11/04/2024	-0,27%	-0,06	21,80	21,84	21,51	21,90	102K	21
10/04/2024	1,20%	0,26	21,86	21,78	21,45	22,18	128K	29
09/04/2024	0,65%	0,14	21,60	21,79	21,45	21,79	90K	11
08/04/2024	0,99%	0,21	21,46	21,27	21,27	21,67	164K	32
05/04/2024	-0,38%	-0,08	21,25	21,36	21,25	21,60	247K	37
04/04/2024	0,38%	0,08	21,33	21,26	21,26	21,47	71K	22

03/04/2024	1,77%	0,37	21,25	21,49	21,25	21,50	135K	28
02/04/2024	0,87%	0,18	20,88	20,75	20,71	21,51	128K	27
01/04/2024	-0,24%	-0,05	20,70	20,51	20,51	20,75	81K	19
28/03/2024	-2,40%	-0,51	20,75	21,51	20,75	21,54	191K	46
27/03/2024	3,66%	0,75	21,26	20,90	20,26	21,52	69K	29
26/03/2024	1,74%	0,35	20,51	20,89	20,16	20,94	109K	39
25/03/2024	-0,69%	-0,14	20,16	20,40	20,02	20,99	238K	57
22/03/2024	2,27%	0,45	20,30	20,09	19,63	20,41	76K	25
21/03/2024	-1,68%	-0,34	19,85	20,60	19,70	20,99	120K	43
20/03/2024	-1,51%	-0,31	20,19	20,10	20,10	20,50	18K	9
19/03/2024	-6,61%	-1,45	20,50	20,34	20,34	20,79	86K	33
18/03/2024	17,25%	3,23	21,95	19,00	18,85	21,95	138K	38
15/03/2024	-1,53%	-0,29	18,72	19,01	18,63	19,16	134K	44
14/03/2024	-1,25%	-0,24	19,01	19,25	19,01	19,49	136K	42
13/03/2024	-1,74%	-0,34	19,25	19,20	19,20	19,78	357K	52
12/03/2024	0,41%	0,08	19,59	19,81	19,28	19,81	267K	49
11/03/2024	-1,96%	-0,39	19,51	19,89	19,51	19,90	95K	22
08/03/2024	-0,50%	-0,10	19,90	20,00	19,64	20,00	172K	42
07/03/2024	-1,23%	-0,25	20,00	20,31	20,00	20,58	89K	21
06/03/2024	0,00%	0,00	20,25	20,55	20,16	20,55	37K	16
05/03/2024	-0,25%	-0,05	20,25	20,08	19,94	20,59	165K	42
04/03/2024	0,50%	0,10	20,30	20,36	19,80	20,56	322K	55
01/03/2024	1,00%	0,20	20,20	20,00	20,00	20,88	206K	58
29/02/2024	-4,85%	-1,02	20,00	21,00	19,30	21,00	571K	139
28/02/2024	-5,74%	-1,28	21,02	22,30	20,81	22,30	364K	87
27/02/2024	-2,28%	-0,52	22,30	22,40	22,15	22,83	112K	32
26/02/2024	0,31%	0,07	22,82	22,75	22,27	22,84	36K	13
23/02/2024	-0,04%	-0,01	22,75	22,52	22,15	22,84	45K	17
22/02/2024	1,38%	0,31	22,76	22,22	21,94	22,94	47K	19
21/02/2024	0,36%	0,08	22,45	22,37	21,75	22,45	189K	34
20/02/2024	-1,45%	-0,33	22,37	23,06	21,90	23,08	166K	47
19/02/2024	-1,94%	-0,45	22,70	22,84	22,40	22,84	126K	35
16/02/2024	0,17%	0,04	23,15	22,32	22,30	23,36	91K	35
15/02/2024	-2,41%	-0,57	23,11	23,63	23,11	23,63	135K	30
14/02/2024	0,77%	0,18	23,68	23,50	23,17	23,79	143K	38
09/02/2024	1,73%	0,40	23,50	23,09	22,42	23,50	102K	27
08/02/2024	-0,86%	-0,20	23,10	23,30	23,10	23,35	156K	23
07/02/2024	1,30%	0,30	23,30	22,68	21,54	23,50	506K	87
06/02/2024	7,48%	1,60	23,00	21,39	21,29	23,00	130K	33
05/02/2024	0,00%	0,00	21,40	21,40	21,21	21,40	91K	24
02/02/2024	-0,23%	-0,05	21,40	21,59	21,21	21,59	142K	27
01/02/2024	-0,69%	-0,15	21,45	21,58	20,94	21,59	315K	45
31/01/2024	1,46%	0,31	21,60	21,29	20,46	21,60	143K	37
30/01/2024	0,38%	0,08	21,29	21,23	21,04	21,40	147K	41
29/01/2024	-0,89%	-0,19	21,21	21,37	21,00	21,40	223K	41
26/01/2024	0,47%	0,10	21,40	21,07	21,04	21,60	214K	47
25/01/2024	1,43%	0,30	21,30	21,00	19,99	21,30	346K	71
24/01/2024	1,65%	0,34	21,00	20,99	20,88	21,09	120K	26
23/01/2024	0,78%	0,16	20,66	20,75	20,20	20,75	148K	30
22/01/2024	0,64%	0,13	20,50	19,99	19,96	20,50	81K	30
19/01/2024	3,45%	0,68	20,37	19,68	19,68	20,54	197K	38
18/01/2024	0,20%	0,04	19,69	19,55	19,25	19,95	86K	26
17/01/2024	-0,91%	-0,18	19,65	19,98	19,57	19,98	169K	22
16/01/2024	-0,75%	-0,15	19,83	19,98	19,67	19,98	66K	24
15/01/2024	3,79%	0,73	19,98	19,43	19,27	19,98	191K	39
12/01/2024	-1,03%	-0,20	19,25	19,46	19,25	19,50	47K	19
11/01/2024	-1,27%	-0,25	19,45	20,00	19,01	20,00	110K	26
10/01/2024	-1,01%	-0,20	19,70	19,89	19,52	19,89	89K	26
09/01/2024	4,03%	0,77	19,90	19,12	18,80	19,90	159K	48
08/01/2024	-0,62%	-0,12	19,13	19,22	18,95	19,22	124K	40
05/01/2024	2,39%	0,45	19,25	18,77	18,53	19,72	128K	50
04/01/2024	0,00%	0,00	18,80	18,90	18,61	18,90	141K	32
03/01/2024	6,09%	1,08	18,80	18,11	18,10	18,80	120K	39
02/01/2024	-0,45%	-0,08	17,72	17,80	17,72	18,99	499K	87
28/12/2023	0,39%	0,07	17,80	17,72	17,54	17,80	149K	51
27/12/2023	0,17%	0,03	17,73	17,69	17,69	17,80	140K	27
26/12/2023	1,26%	0,22	17,70	17,58	17,32	17,70	151K	47
22/12/2023	0,34%	0,06	17,48	17,31	17,10	17,49	324K	73
21/12/2023	-0,06%	-0,01	17,42	17,43	17,34	17,50	176K	31
20/12/2023	0,69%	0,12	17,43	17,60	17,34	17,60	329K	73
19/12/2023	-0,23%	-0,04	17,31	17,35	17,31	17,49	308K	74
18/12/2023	0,41%	0,07	17,35	17,20	17,04	17,42	250K	58
15/12/2023	1,35%	0,23	17,28	17,35	17,15	17,35	307K	87
14/12/2023	0,65%	0,11	17,05	16,95	16,95	17,13	228K	52
13/12/2023	-0,06%	-0,01	16,94	16,90	16,84	16,97	238K	50
12/12/2023	0,53%	0,09	16,95	16,97	16,84	16,97	135K	37
11/12/2023	0,18%	0,03	16,86	17,01	16,84	17,01	328K	42
08/12/2023	0,00%	0,00	16,83	16,83	16,75	16,98	214K	31
07/12/2023	-0,71%	-0,12	16,83	17,00	16,78	17,10	270K	53
06/12/2023	-0,12%	-0,02	16,95	17,00	16,90	17,00	156K	36
05/12/2023	-0,12%	-0,02	16,97	16,96	16,73	17,05	346K	62
04/12/2023	1,68%	0,28	16,99	16,91	16,75	16,99	309K	47
01/12/2023	-0,83%	-0,14	16,71	16,87	16,68	17,00	281K	51
30/11/2023	1,32%	0,22	16,85	16,63	16,61	16,88	215K	56
29/11/2023	1,40%	0,23	16,63	16,53	16,25	16,67	291K	49
28/11/2023	-0,36%	-0,06	16,40	16,31	16,31	16,49	144K	36
27/11/2023	-0,24%	-0,04	16,46	16,70	16,25	16,70	158K	53
24/11/2023	-0,60%	-0,10	16,50	16,76	16,45	16,76	174K	34
23/11/2023	1,84%	0,30	16,60	16,50	16,30	16,70	219K	59
22/11/2023	-1,51%	-0,25	16,30	16,94	16,30	16,94	305K	66
21/11/2023	-1,49%	-0,25	16,55	16,80	16,55	16,89	241K	30
20/11/2023	1,39%	0,23	16,80	16,57	16,57	16,92	161K	38
17/11/2023	-0,18%	-0,03	16,57	16,56	16,56	16,89	301K	61
16/11/2023	2,41%	0,39	16,60	16,22	16,22	16,81	428K	76
14/11/2023	-1,94%	-0,32	16,21	16,92	16,21	16,92	340K	58
13/11/2023	0,06%	0,01	16,53	16,50	15,76	16,82	181K	47
10/11/2023	0,24%	0,04	16,52	16,48	16,01	16,82	158K	64
09/11/2023	4,04%	0,64	16,48	15,94	15,85	16,55	163K	53
08/11/2023	2,33%	0,36	15,84	15,84	15,74	15,85	107K	24
07/11/2023	1,38%	0,21	15,48	15,94	15,29	16,10	316K	61
06/11/2023	0,73%	0,11	15,27	15,17	15,11	15,90	494K	120
03/11/2023	-12,77%	-2,22	15,16	16,22	15,02	16,22	753K	207
01/11/2023	-1,19%	-0,21	17,38	17,25	17,02	17,46	352K	73
31/10/2023	0,23%	0,04	17,59	17,55	17,00	17,78	132K	44
30/10/2023	-0,17%	-0,03	17,55	17,61	17,40	18,51	266K	79
27/10/2023	1,27%	0,22	17,58	17,35	17,23	17,58	341K	53
26/10/2023	0,70%	0,12	17,36	17,39	17,10	17,50	226K	63
25/10/2023	3,23%	0,54	17,24	16,79	16,64	17,25	198K	63
24/10/2023	-1,53%	-0,26	16,70	16,99	16,40	17,07	792K	107
23/10/2023	0,36%	0,06	16,96	17,14	16,80	17,14	304K	64
20/10/2023	-1,17%	-0,20	16,90	17,15	16,90	17,25	447K	69
19/10/2023	-0,29%	-0,05	17,10	17,17	17,07	17,20	202K	47
18/10/2023	0,18%	0,03	17,15	17,12	17,06	17,20	316K	58
17/10/2023	-1,33%	-0,23	17,12	17,39	17,02	17,56	230K	66
16/10/2023	0,12%	0,02	17,35	17,55	17,02	17,73	269K	72
13/10/2023	2,00%	0,34	17,33	16,99	16,99	17,59	404K	96
11/10/2023	7,19%	1,14	16,99	16,00	16,00	17,19	926K	148
10/10/2023	5,60%	0,84	15,85	15,28	15,12	16,49	982K	161
09/10/2023	-1,18%	-0,18	15,01	15,28	14,81	15,28	66K	22
06/10/2023	-0,07%	-0,01	15,19	14,90	14,89	15,19	27K	13
05/10/2023	-0,39%	-0,06	15,20	14,85	14,83	15,20	31K	11
04/10/2023	2,42%	0,36	15,26	14,70	14,59	15,26	54K	21
03/10/2023	-	-	14,90	15,11	14,78	15,11	61K	27

Date,Open,High,Low,Close,Volume
18-Apr-24,22.30,22.30,21.18,21.18,59505
17-Apr-24,22.37,22.37,22.18,22.29,64412
16-Apr-24,21.55,22.44,21.54,22.35,41701
15-Apr-24,21.84,23.00,21.73,22.50,388535
12-Apr-24,21.99,21.99,21.36,21.84,122044
11-Apr-24,21.84,21.90,21.51,21.80,101895
10-Apr-24,21.78,22.18,21.45,21.86,128324
09-Apr-24,21.79,21.79,21.45,21.60,90301
08-Apr-24,21.27,21.67,21.27,21.46,163595
05-Apr-24,21.36,21.60,21.25,21.25,247180
04-Apr-24,21.26,21.47,21.26,21.33,70546
03-Apr-24,21.49,21.50,21.25,21.25,134587
02-Apr-24,20.75,21.51,20.71,20.88,128315
01-Apr-24,20.51,20.75,20.51,20.70,80645
28-Mar-24,21.51,21.54,20.75,20.75,190851
27-Mar-24,20.90,21.52,20.26,21.26,69116
26-Mar-24,20.89,20.94,20.16,20.51,108865
25-Mar-24,20.40,20.99,20.02,20.16,237514
22-Mar-24,20.09,20.41,19.63,20.30,76149
21-Mar-24,20.60,20.99,19.70,19.85,120244
20-Mar-24,20.10,20.50,20.10,20.19,18352
19-Mar-24,20.34,20.79,20.34,20.50,86396
18-Mar-24,19.00,21.95,18.85,21.95,137687
15-Mar-24,19.01,19.16,18.63,18.72,134279
14-Mar-24,19.25,19.49,19.01,19.01,135948
13-Mar-24,19.20,19.78,19.20,19.25,357296
12-Mar-24,19.81,19.81,19.28,19.59,266779
11-Mar-24,19.89,19.90,19.51,19.51,94885
08-Mar-24,20.00,20.00,19.64,19.90,172103
07-Mar-24,20.31,20.58,20.00,20.00,88952
06-Mar-24,20.55,20.55,20.16,20.25,36685
05-Mar-24,20.08,20.59,19.94,20.25,164526
04-Mar-24,20.36,20.56,19.80,20.30,321894
01-Mar-24,20.00,20.88,20.00,20.20,205913
29-Feb-24,21.00,21.00,19.30,20.00,571082
28-Feb-24,22.30,22.30,20.81,21.02,363828
27-Feb-24,22.40,22.83,22.15,22.30,111765
26-Feb-24,22.75,22.84,22.27,22.82,36303
23-Feb-24,22.52,22.84,22.15,22.75,45131
22-Feb-24,22.22,22.94,21.94,22.76,46909
21-Feb-24,22.37,22.45,21.75,22.45,188783
20-Feb-24,23.06,23.08,21.90,22.37,166016
19-Feb-24,22.84,22.84,22.40,22.70,126061
16-Feb-24,22.32,23.36,22.30,23.15,90994
15-Feb-24,23.63,23.63,23.11,23.11,134878
14-Feb-24,23.50,23.79,23.17,23.68,142735
09-Feb-24,23.09,23.50,22.42,23.50,101567
08-Feb-24,23.30,23.35,23.10,23.10,156082
07-Feb-24,22.68,23.50,21.54,23.30,506137
06-Feb-24,21.39,23.00,21.29,23.00,129895
05-Feb-24,21.40,21.40,21.21,21.40,91493
02-Feb-24,21.59,21.59,21.21,21.40,141504
01-Feb-24,21.58,21.59,20.94,21.45,315309
31-Jan-24,21.29,21.60,20.46,21.60,143027
30-Jan-24,21.23,21.40,21.04,21.29,146789
29-Jan-24,21.37,21.40,21.00,21.21,222711
26-Jan-24,21.07,21.60,21.04,21.40,214086
25-Jan-24,21.00,21.30,19.99,21.30,345981
24-Jan-24,20.99,21.09,20.88,21.00,119504
23-Jan-24,20.75,20.75,20.20,20.66,148133
22-Jan-24,19.99,20.50,19.96,20.50,80897
19-Jan-24,19.68,20.54,19.68,20.37,197439
18-Jan-24,19.55,19.95,19.25,19.69,85798
17-Jan-24,19.98,19.98,19.57,19.65,169307
16-Jan-24,19.98,19.98,19.67,19.83,65537
15-Jan-24,19.43,19.98,19.27,19.98,190645
12-Jan-24,19.46,19.50,19.25,19.25,46624
11-Jan-24,20.00,20.00,19.01,19.45,110186
10-Jan-24,19.89,19.89,19.52,19.70,88590
09-Jan-24,19.12,19.90,18.80,19.90,159483
08-Jan-24,19.22,19.22,18.95,19.13,123810
05-Jan-24,18.77,19.72,18.53,19.25,128235
04-Jan-24,18.90,18.90,18.61,18.80,140849
03-Jan-24,18.11,18.80,18.10,18.80,119898
02-Jan-24,17.80,18.99,17.72,17.72,498825
28-Dec-23,17.72,17.80,17.54,17.80,149013
27-Dec-23,17.69,17.80,17.69,17.73,140168
26-Dec-23,17.58,17.70,17.32,17.70,151273
22-Dec-23,17.31,17.49,17.10,17.48,323561
21-Dec-23,17.43,17.50,17.34,17.42,176415
20-Dec-23,17.60,17.60,17.34,17.43,328895
19-Dec-23,17.35,17.49,17.31,17.31,307517
18-Dec-23,17.20,17.42,17.04,17.35,250164
15-Dec-23,17.35,17.35,17.15,17.28,306661
14-Dec-23,16.95,17.13,16.95,17.05,228489
13-Dec-23,16.90,16.97,16.84,16.94,238427
12-Dec-23,16.97,16.97,16.84,16.95,135149
11-Dec-23,17.01,17.01,16.84,16.86,328274
08-Dec-23,16.83,16.98,16.75,16.83,213713
07-Dec-23,17.00,17.10,16.78,16.83,269566
06-Dec-23,17.00,17.00,16.90,16.95,155981
05-Dec-23,16.96,17.05,16.73,16.97,345774
04-Dec-23,16.91,16.99,16.75,16.99,308783
01-Dec-23,16.87,17.00,16.68,16.71,280851
30-Nov-23,16.63,16.88,16.61,16.85,214699
29-Nov-23,16.53,16.67,16.25,16.63,291093
28-Nov-23,16.31,16.49,16.31,16.40,144231
27-Nov-23,16.70,16.70,16.25,16.46,157756
24-Nov-23,16.76,16.76,16.45,16.50,173967
23-Nov-23,16.50,16.70,16.30,16.60,218999
22-Nov-23,16.94,16.94,16.30,16.30,305173
21-Nov-23,16.80,16.89,16.55,16.55,240589
20-Nov-23,16.57,16.92,16.57,16.80,161399
17-Nov-23,16.56,16.89,16.56,16.57,300923
16-Nov-23,16.22,16.81,16.22,16.60,428061
14-Nov-23,16.92,16.92,16.21,16.21,340385
13-Nov-23,16.50,16.82,15.76,16.53,181219
10-Nov-23,16.48,16.82,16.01,16.52,158007
09-Nov-23,15.94,16.55,15.85,16.48,162797
08-Nov-23,15.84,15.85,15.74,15.84,107333
07-Nov-23,15.94,16.10,15.29,15.48,316280
06-Nov-23,15.17,15.90,15.11,15.27,494044
03-Nov-23,16.22,16.22,15.02,15.16,753465
01-Nov-23,17.25,17.46,17.02,17.38,351737
31-Oct-23,17.55,17.78,17.00,17.59,132256
30-Oct-23,17.61,18.51,17.40,17.55,265859
27-Oct-23,17.35,17.58,17.23,17.58,340686
26-Oct-23,17.39,17.50,17.10,17.36,225609
25-Oct-23,16.79,17.25,16.64,17.24,198227
24-Oct-23,16.99,17.07,16.40,16.70,791717
23-Oct-23,17.14,17.14,16.80,16.96,303662
20-Oct-23,17.15,17.25,16.90,16.90,446957
19-Oct-23,17.17,17.20,17.07,17.10,202472
18-Oct-23,17.12,17.20,17.06,17.15,315626
17-Oct-23,17.39,17.56,17.02,17.12,229532
16-Oct-23,17.55,17.73,17.02,17.35,268631
13-Oct-23,16.99,17.59,16.99,17.33,403787
11-Oct-23,16.00,17.19,16.00,16.99,926368
10-Oct-23,15.28,16.49,15.12,15.85,981611
09-Oct-23,15.28,15.28,14.81,15.01,65808
06-Oct-23,14.90,15.19,14.89,15.19,27155
05-Oct-23,14.85,15.20,14.83,15.20,31400
04-Oct-23,14.70,15.26,14.59,15.26,54003
03-Oct-23,15.11,15.11,14.78,14.90,61260

*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