Cotação atual, histórico e gráfico do papel: CEEB3

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 CEEB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	0,52%	0,25	48,25	47,50	47,41	48,25	33K	5
28/05/2026	-0,60%	-0,29	48,00	48,01	48,00	48,01	10K	2
27/05/2026	0,00%	0,00	48,29	48,28	48,28	48,29	10K	2
26/05/2026	-0,04%	-0,02	48,29	48,29	48,29	48,29	10K	2
21/05/2026	0,25%	0,12	48,31	47,67	47,53	48,31	14K	3
19/05/2026	-0,19%	-0,09	48,19	48,22	47,26	48,22	43K	6
18/05/2026	-0,19%	-0,09	48,28	48,28	48,28	48,28	10K	2
14/05/2026	1,38%	0,66	48,37	48,37	48,37	48,37	10K	2
13/05/2026	0,00%	0,00	47,71	47,72	47,71	47,72	24K	3
11/05/2026	-1,43%	-0,69	47,71	48,30	47,71	48,30	34K	7
08/05/2026	-0,17%	-0,08	48,40	48,40	48,40	48,40	5K	1
07/05/2026	1,00%	0,48	48,48	48,48	48,48	48,48	5K	1
06/05/2026	-0,12%	-0,06	48,00	48,89	48,00	48,89	39K	8
04/05/2026	-1,01%	-0,49	48,06	48,05	48,05	48,10	43K	6
29/04/2026	-0,29%	-0,14	48,55	48,55	48,55	48,55	5K	1
28/04/2026	-2,62%	-1,31	48,69	49,50	48,69	49,50	15K	3
27/04/2026	2,48%	1,21	50,00	50,00	50,00	50,00	5K	1
24/04/2026	-0,45%	-0,22	48,79	48,79	48,79	48,79	15K	2
23/04/2026	-0,99%	-0,49	49,01	50,59	49,01	50,60	20K	4
22/04/2026	0,00%	0,00	49,50	49,50	49,50	49,50	5K	1
20/04/2026	0,00%	0,00	49,50	49,50	49,50	49,50	5K	1
17/04/2026	-0,10%	-0,05	49,50	49,50	49,50	49,50	5K	1
16/04/2026	0,00%	0,00	49,55	49,55	49,55	49,55	5K	1
15/04/2026	0,00%	0,00	49,55	49,55	49,55	49,55	10K	2
14/04/2026	0,00%	0,00	49,55	49,57	49,55	49,57	20K	4
13/04/2026	-0,14%	-0,07	49,55	49,62	49,01	50,75	25K	5
10/04/2026	-0,16%	-0,08	49,62	49,60	49,60	49,62	55K	5
09/04/2026	-0,20%	-0,10	49,70	49,65	47,59	49,70	29K	6
08/04/2026	3,53%	1,70	49,80	48,50	48,50	49,80	49K	7
06/04/2026	0,06%	0,03	48,10	48,10	48,10	48,13	19K	3
02/04/2026	0,19%	0,09	48,07	48,07	48,07	48,07	10K	2
01/04/2026	-0,04%	-0,02	47,98	47,52	47,50	47,99	33K	7
31/03/2026	0,13%	0,06	48,00	47,54	47,53	48,00	19K	4
30/03/2026	0,00%	0,00	47,94	47,94	47,94	47,94	19K	2
27/03/2026	0,38%	0,18	47,94	47,50	47,21	47,95	33K	4
26/03/2026	-0,50%	-0,24	47,76	46,01	46,01	47,76	14K	3
25/03/2026	0,00%	0,00	48,00	48,00	48,00	48,00	5K	1
24/03/2026	1,27%	0,60	48,00	48,00	48,00	48,00	5K	1
23/03/2026	-0,61%	-0,29	47,40	47,69	47,40	47,69	19K	4
20/03/2026	-0,25%	-0,12	47,69	47,77	46,41	47,77	33K	7
18/03/2026	0,00%	0,00	47,81	47,78	47,78	47,81	14K	3
17/03/2026	0,89%	0,42	47,81	47,40	47,39	47,81	24K	5
13/03/2026	0,83%	0,39	47,39	47,00	46,00	47,93	24K	5
10/03/2026	0,00%	0,00	47,00	47,62	47,00	48,40	133K	13
09/03/2026	0,00%	0,00	47,00	46,91	46,91	47,00	47K	5
06/03/2026	-0,04%	-0,02	47,00	47,02	47,00	47,02	19K	3
05/03/2026	-1,01%	-0,48	47,02	48,00	47,01	48,00	28K	6
04/03/2026	1,26%	0,59	47,50	46,91	46,91	47,50	9K	2
03/03/2026	0,43%	0,20	46,91	46,91	46,91	46,91	19K	3
02/03/2026	-1,64%	-0,78	46,71	47,49	46,71	47,49	9K	2
27/02/2026	-0,23%	-0,11	47,49	45,60	45,60	47,49	32K	4
26/02/2026	0,21%	0,10	47,60	47,79	47,60	47,79	14K	2
25/02/2026	4,40%	2,00	47,50	45,90	45,90	47,85	80K	10
24/02/2026	-0,96%	-0,44	45,50	45,35	45,35	46,01	23K	5
23/02/2026	-0,11%	-0,05	45,94	45,99	44,06	45,99	146K	18
20/02/2026	0,97%	0,44	45,99	45,04	45,01	46,00	32K	7
19/02/2026	-3,09%	-1,45	45,55	46,50	45,26	48,49	78K	14
18/02/2026	0,00%	0,00	47,00	45,01	45,01	47,00	14K	3
13/02/2026	-0,53%	-0,25	47,00	45,81	45,81	47,00	14K	3
12/02/2026	0,53%	0,25	47,25	47,87	45,00	47,87	37K	8
11/02/2026	0,00%	0,00	47,00	46,40	46,40	47,00	9K	2
10/02/2026	0,32%	0,15	47,00	47,00	47,00	47,00	5K	1
09/02/2026	1,96%	0,90	46,85	46,39	46,39	46,90	33K	5
06/02/2026	0,00%	0,00	45,95	45,72	45,05	45,95	23K	5
05/02/2026	0,00%	0,00	45,95	46,25	45,95	46,25	9K	2
04/02/2026	-0,67%	-0,31	45,95	45,23	45,23	45,95	9K	2
03/02/2026	1,11%	0,51	46,26	47,44	45,00	47,45	65K	11
02/02/2026	1,17%	0,53	45,75	44,40	43,27	45,75	40K	9
30/01/2026	0,00%	0,00	45,22	45,22	45,22	45,22	32K	5
29/01/2026	0,96%	0,43	45,22	44,77	44,00	45,22	58K	9
28/01/2026	2,97%	1,29	44,79	42,60	42,39	45,49	70K	15
27/01/2026	3,06%	1,29	43,50	43,10	43,10	44,00	53K	7
26/01/2026	-2,99%	-1,30	42,21	43,51	42,21	43,51	47K	7
23/01/2026	-0,68%	-0,30	43,51	43,51	43,51	43,51	4K	1
22/01/2026	0,05%	0,02	43,81	43,81	43,81	43,81	4K	1
21/01/2026	0,07%	0,03	43,79	43,84	43,79	44,30	31K	7
20/01/2026	-0,55%	-0,24	43,76	43,75	43,75	46,12	27K	6
19/01/2026	-0,68%	-0,30	44,00	45,00	42,01	45,99	22K	5
16/01/2026	-0,45%	-0,20	44,30	44,05	44,05	44,30	13K	2
15/01/2026	0,43%	0,19	44,50	44,80	44,50	44,80	9K	2
14/01/2026	0,70%	0,31	44,31	45,46	44,31	45,47	40K	6
13/01/2026	-1,12%	-0,50	44,00	43,84	41,72	44,00	60K	10
12/01/2026	0,00%	0,00	44,50	44,95	44,50	45,80	63K	9
09/01/2026	-1,00%	-0,45	44,50	44,95	44,50	44,95	22K	5
08/01/2026	0,45%	0,20	44,95	44,75	44,01	44,95	13K	3
07/01/2026	-0,25%	-0,11	44,75	44,79	44,00	44,79	27K	6
06/01/2026	-0,44%	-0,20	44,86	45,05	42,52	45,05	48K	11
05/01/2026	0,00%	0,00	45,06	45,06	45,06	45,06	5K	1
02/01/2026	-0,86%	-0,39	45,06	45,05	45,05	45,06	14K	2
30/12/2025	2,07%	0,92	45,45	44,50	43,03	45,45	71K	9
29/12/2025	3,56%	1,53	44,53	42,95	42,95	44,53	13K	2
26/12/2025	2,11%	0,89	43,00	44,79	42,06	44,80	22K	5
23/12/2025	-2,07%	-0,89	42,11	44,80	42,11	44,80	30K	6
22/12/2025	-0,23%	-0,10	43,00	42,66	41,05	44,80	77K	13
19/12/2025	2,50%	1,05	43,10	44,79	43,10	44,79	9K	2
18/12/2025	-0,14%	-0,06	42,05	40,01	40,00	42,11	49K	11
16/12/2025	-1,50%	-0,64	42,11	42,70	42,00	42,70	38K	9
15/12/2025	-0,05%	-0,02	42,75	42,77	42,12	42,77	51K	6
12/12/2025	0,90%	0,38	42,77	42,40	42,40	42,77	21K	5
11/12/2025	-0,02%	-0,01	42,39	41,91	41,90	42,39	25K	5
10/12/2025	0,00%	0,00	42,40	42,40	41,71	42,40	89K	17
09/12/2025	0,00%	0,00	42,40	41,54	41,54	42,40	100K	9
08/12/2025	0,00%	0,00	42,40	42,40	42,40	42,40	8K	2
05/12/2025	-1,23%	-0,53	42,40	42,77	40,31	42,77	29K	7
04/12/2025	2,21%	0,93	42,93	41,23	41,23	42,94	21K	5
03/12/2025	0,00%	0,00	42,00	41,55	41,55	42,00	79K	5
02/12/2025	1,50%	0,62	42,00	40,90	40,90	42,00	45K	6
01/12/2025	-0,10%	-0,04	41,38	41,42	40,02	41,42	82K	9
28/11/2025	-0,14%	-0,06	41,42	41,49	40,17	41,49	53K	11
27/11/2025	-0,29%	-0,12	41,48	41,00	39,87	41,49	57K	13
26/11/2025	-0,93%	-0,39	41,60	42,63	40,75	43,16	159K	38
25/11/2025	1,89%	0,78	41,99	41,21	40,02	42,06	279K	45
24/11/2025	3,28%	1,31	41,21	39,40	38,99	41,52	667K	74
21/11/2025	2,05%	0,80	39,90	38,50	38,50	40,10	177K	40
19/11/2025	0,21%	0,08	39,10	39,50	38,50	40,01	270K	57
18/11/2025	-0,46%	-0,18	39,02	38,78	38,78	39,80	125K	19
17/11/2025	5,97%	2,21	39,20	37,42	37,20	39,96	378K	59
14/11/2025	1,43%	0,52	36,99	37,34	35,50	38,54	362K	58
13/11/2025	0,39%	0,14	36,47	36,78	36,00	37,24	187K	38
12/11/2025	0,11%	0,04	36,33	35,82	35,04	36,61	343K	41
11/11/2025	1,11%	0,40	36,29	36,44	35,51	37,56	196K	27
10/11/2025	-0,39%	-0,14	35,89	36,57	35,89	37,12	189K	38
07/11/2025	1,46%	0,52	36,03	35,19	35,00	36,81	126K	33
06/11/2025	-1,36%	-0,49	35,51	35,70	34,99	36,10	245K	45
05/11/2025	3,69%	1,28	36,00	35,00	34,72	36,00	318K	63
04/11/2025	-0,80%	-0,28	34,72	35,33	34,72	35,90	231K	32
03/11/2025	-0,71%	-0,25	35,00	35,25	34,84	35,77	169K	27
31/10/2025	0,20%	0,07	35,25	35,22	35,01	35,59	367K	47
30/10/2025	-14,59%	-6,01	35,18	37,20	34,70	37,20	545K	113
29/10/2025	2,01%	0,81	41,19	40,75	40,60	41,42	2M	182
28/10/2025	3,54%	1,38	40,38	39,75	39,75	40,49	1M	177
27/10/2025	8,36%	3,01	39,00	39,47	37,25	39,90	5M	1.076
24/10/2025	-0,66%	-0,24	35,99	35,99	35,99	35,99	4K	1
22/10/2025	-	-	36,23	36,24	35,59	36,24	57K	10

Date,Open,High,Low,Close,Volume
29-May-26,47.50,48.25,47.41,48.25,33391
28-May-26,48.01,48.01,48.00,48.00,9601
27-May-26,48.28,48.29,48.28,48.29,9657
26-May-26,48.29,48.29,48.29,48.29,9658
21-May-26,47.67,48.31,47.53,48.31,14351
19-May-26,48.22,48.22,47.26,48.19,43299
18-May-26,48.28,48.28,48.28,48.28,9656
14-May-26,48.37,48.37,48.37,48.37,9674
13-May-26,47.72,47.72,47.71,47.71,23857
11-May-26,48.30,48.30,47.71,47.71,33522
08-May-26,48.40,48.40,48.40,48.40,4840
07-May-26,48.48,48.48,48.48,48.48,4848
06-May-26,48.89,48.89,48.00,48.00,38571
04-May-26,48.05,48.10,48.05,48.06,43258
29-Apr-26,48.55,48.55,48.55,48.55,4855
28-Apr-26,49.50,49.50,48.69,48.69,14693
27-Apr-26,50.00,50.00,50.00,50.00,5000
24-Apr-26,48.79,48.79,48.79,48.79,14637
23-Apr-26,50.59,50.60,49.01,49.01,20079
22-Apr-26,49.50,49.50,49.50,49.50,4950
20-Apr-26,49.50,49.50,49.50,49.50,4950
17-Apr-26,49.50,49.50,49.50,49.50,4950
16-Apr-26,49.55,49.55,49.55,49.55,4955
15-Apr-26,49.55,49.55,49.55,49.55,9910
14-Apr-26,49.57,49.57,49.55,49.55,19824
13-Apr-26,49.62,50.75,49.01,49.55,24854
10-Apr-26,49.60,49.62,49.60,49.62,54564
09-Apr-26,49.65,49.70,47.59,49.70,29154
08-Apr-26,48.50,49.80,48.50,49.80,49040
06-Apr-26,48.10,48.13,48.10,48.10,19243
02-Apr-26,48.07,48.07,48.07,48.07,9614
01-Apr-26,47.52,47.99,47.50,47.98,33398
31-Mar-26,47.54,48.00,47.53,48.00,19107
30-Mar-26,47.94,47.94,47.94,47.94,19176
27-Mar-26,47.50,47.95,47.21,47.94,33445
26-Mar-26,46.01,47.76,46.01,47.76,14152
25-Mar-26,48.00,48.00,48.00,48.00,4800
24-Mar-26,48.00,48.00,48.00,48.00,4800
23-Mar-26,47.69,47.69,47.40,47.40,18989
20-Mar-26,47.77,47.77,46.41,47.69,32919
18-Mar-26,47.78,47.81,47.78,47.81,14338
17-Mar-26,47.40,47.81,47.39,47.81,23750
13-Mar-26,47.00,47.93,46.00,47.39,23512
10-Mar-26,47.62,48.40,47.00,47.00,132757
09-Mar-26,46.91,47.00,46.91,47.00,47072
06-Mar-26,47.02,47.02,47.00,47.00,18804
05-Mar-26,48.00,48.00,47.01,47.02,28306
04-Mar-26,46.91,47.50,46.91,47.50,9441
03-Mar-26,46.91,46.91,46.91,46.91,18764
02-Mar-26,47.49,47.49,46.71,46.71,9420
27-Feb-26,45.60,47.49,45.60,47.49,32418
26-Feb-26,47.79,47.79,47.60,47.60,14318
25-Feb-26,45.90,47.85,45.90,47.50,80007
24-Feb-26,45.35,46.01,45.35,45.50,22836
23-Feb-26,45.99,45.99,44.06,45.94,146353
20-Feb-26,45.04,46.00,45.01,45.99,31906
19-Feb-26,46.50,48.49,45.26,45.55,78138
18-Feb-26,45.01,47.00,45.01,47.00,13901
13-Feb-26,45.81,47.00,45.81,47.00,13981
12-Feb-26,47.87,47.87,45.00,47.25,37026
11-Feb-26,46.40,47.00,46.40,47.00,9340
10-Feb-26,47.00,47.00,47.00,47.00,4700
09-Feb-26,46.39,46.90,46.39,46.85,32674
06-Feb-26,45.72,45.95,45.05,45.95,22778
05-Feb-26,46.25,46.25,45.95,45.95,9220
04-Feb-26,45.23,45.95,45.23,45.95,9118
03-Feb-26,47.44,47.45,45.00,46.26,65446
02-Feb-26,44.40,45.75,43.27,45.75,39877
30-Jan-26,45.22,45.22,45.22,45.22,31654
29-Jan-26,44.77,45.22,44.00,45.22,58129
28-Jan-26,42.60,45.49,42.39,44.79,70308
27-Jan-26,43.10,44.00,43.10,43.50,52569
26-Jan-26,43.51,43.51,42.21,42.21,47448
23-Jan-26,43.51,43.51,43.51,43.51,4351
22-Jan-26,43.81,43.81,43.81,43.81,4381
21-Jan-26,43.84,44.30,43.79,43.79,30726
20-Jan-26,43.75,46.12,43.75,43.76,27142
19-Jan-26,45.00,45.99,42.01,44.00,22284
16-Jan-26,44.05,44.30,44.05,44.30,13265
15-Jan-26,44.80,44.80,44.50,44.50,8930
14-Jan-26,45.46,45.47,44.31,44.31,40455
13-Jan-26,43.84,44.00,41.72,44.00,60410
12-Jan-26,44.95,45.80,44.50,44.50,62818
09-Jan-26,44.95,44.95,44.50,44.50,22295
08-Jan-26,44.75,44.95,44.01,44.95,13371
07-Jan-26,44.79,44.79,44.00,44.75,26712
06-Jan-26,45.05,45.05,42.52,44.86,48125
05-Jan-26,45.06,45.06,45.06,45.06,4506
02-Jan-26,45.05,45.06,45.05,45.06,13517
30-Dec-25,44.50,45.45,43.03,45.45,71499
29-Dec-25,42.95,44.53,42.95,44.53,13043
26-Dec-25,44.79,44.80,42.06,43.00,21765
23-Dec-25,44.80,44.80,42.11,42.11,29975
22-Dec-25,42.66,44.80,41.05,43.00,77156
19-Dec-25,44.79,44.79,43.10,43.10,8789
18-Dec-25,40.01,42.11,40.00,42.05,48984
16-Dec-25,42.70,42.70,42.00,42.11,37924
15-Dec-25,42.77,42.77,42.12,42.75,51243
12-Dec-25,42.40,42.77,42.40,42.77,21273
11-Dec-25,41.91,42.39,41.90,42.39,25240
10-Dec-25,42.40,42.40,41.71,42.40,88511
09-Dec-25,41.54,42.40,41.54,42.40,99967
08-Dec-25,42.40,42.40,42.40,42.40,8480
05-Dec-25,42.77,42.77,40.31,42.40,29334
04-Dec-25,41.23,42.94,41.23,42.93,21126
03-Dec-25,41.55,42.00,41.55,42.00,79310
02-Dec-25,40.90,42.00,40.90,42.00,45120
01-Dec-25,41.42,41.42,40.02,41.38,81508
28-Nov-25,41.49,41.49,40.17,41.42,52787
27-Nov-25,41.00,41.49,39.87,41.48,56603
26-Nov-25,42.63,43.16,40.75,41.60,159220
25-Nov-25,41.21,42.06,40.02,41.99,279350
24-Nov-25,39.40,41.52,38.99,41.21,666616
21-Nov-25,38.50,40.10,38.50,39.90,176769
19-Nov-25,39.50,40.01,38.50,39.10,270394
18-Nov-25,38.78,39.80,38.78,39.02,125073
17-Nov-25,37.42,39.96,37.20,39.20,377730
14-Nov-25,37.34,38.54,35.50,36.99,362029
13-Nov-25,36.78,37.24,36.00,36.47,186929
12-Nov-25,35.82,36.61,35.04,36.33,343327
11-Nov-25,36.44,37.56,35.51,36.29,195987
10-Nov-25,36.57,37.12,35.89,35.89,189241
07-Nov-25,35.19,36.81,35.00,36.03,126120
06-Nov-25,35.70,36.10,34.99,35.51,245290
05-Nov-25,35.00,36.00,34.72,36.00,318361
04-Nov-25,35.33,35.90,34.72,34.72,230712
03-Nov-25,35.25,35.77,34.84,35.00,168505
31-Oct-25,35.22,35.59,35.01,35.25,367013
30-Oct-25,37.20,37.20,34.70,35.18,544829
29-Oct-25,40.75,41.42,40.60,41.19,1702820
28-Oct-25,39.75,40.49,39.75,40.38,1413317
27-Oct-25,39.47,39.90,37.25,39.00,5151623
24-Oct-25,35.99,35.99,35.99,35.99,3599
22-Oct-25,36.24,36.24,35.59,36.23,57244

*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: CEEB3