Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CEBR3 - CEB - ON
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 15,94 | 15,97 | -0,93% | 15,79 | 15,99 | 15,90 | 15,80 | 15,97 | 16 | 3.658.900 |
20/1/2025 | 16,29 | 16,12 | -1,53% | 16,12 | 16,29 | 16,18 | 15,80 | 16,18 | 10 | 1.941.900 |
17/1/2025 | 15,85 | 16,37 | -0,73% | 15,84 | 16,37 | 15,97 | 15,82 | 16,40 | 11 | 1.917.400 |
16/1/2025 | 15,90 | 16,49 | +4,04% | 15,90 | 16,49 | 16,19 | 15,75 | 16,49 | 11 | 4.049.300 |
15/1/2025 | 15,66 | 15,85 | 0,00% | 15,66 | 16,46 | 15,92 | 15,70 | 15,85 | 13 | 3.822.600 |
14/1/2025 | 15,85 | 15,85 | -0,13% | 15,70 | 15,85 | 15,79 | 15,65 | 15,87 | 13 | 2.053.000 |
13/1/2025 | 15,70 | 15,87 | -0,13% | 15,52 | 15,88 | 15,73 | 15,70 | 15,90 | 14 | 3.146.600 |
10/1/2025 | 15,97 | 15,89 | -0,06% | 15,89 | 15,97 | 15,94 | 15,68 | 15,90 | 5 | 1.115.800 |
9/1/2025 | 15,75 | 15,90 | 0,00% | 15,75 | 15,90 | 15,88 | 15,76 | 15,97 | 11 | 4.289.000 |
8/1/2025 | 15,89 | 15,90 | 0,00% | 15,61 | 15,90 | 15,79 | 15,70 | 15,99 | 13 | 2.685.500 |
7/1/2025 | 15,81 | 15,90 | -0,31% | 15,81 | 15,97 | 15,89 | 15,70 | 15,95 | 5 | 953.800 |
6/1/2025 | 15,95 | 15,95 | +0,06% | 15,51 | 15,99 | 15,78 | 15,70 | 15,98 | 28 | 6.000.100 |
3/1/2025 | 15,63 | 15,94 | +0,82% | 15,50 | 15,94 | 15,62 | 15,55 | 15,80 | 16 | 4.530.800 |
2/1/2025 | 16,16 | 15,81 | +0,44% | 15,65 | 16,16 | 15,82 | 15,70 | 15,81 | 14 | 2.689.900 |
30/12/2024 | 15,87 | 15,74 | +0,58% | 15,67 | 15,87 | 15,81 | 15,74 | 15,87 | 14 | 2.214.300 |
27/12/2024 | 16,05 | 15,65 | -1,57% | 15,63 | 16,05 | 15,88 | 15,50 | 15,88 | 25 | 11.119.700 |
26/12/2024 | 15,86 | 15,90 | +0,25% | 15,45 | 15,90 | 15,76 | 15,73 | 15,90 | 20 | 5.204.000 |
23/12/2024 | 15,79 | 15,86 | -0,25% | 15,33 | 15,86 | 15,65 | 15,45 | 15,87 | 20 | 3.443.000 |
20/12/2024 | 15,11 | 15,90 | +3,52% | 15,11 | 15,90 | 15,35 | 15,42 | 15,98 | 25 | 7.985.600 |
19/12/2024 | 15,42 | 15,36 | -0,39% | 15,13 | 15,70 | 15,34 | 15,25 | 15,36 | 31 | 10.126.000 |
18/12/2024 | 15,42 | 15,42 | 0,00% | 15,27 | 15,42 | 15,37 | 15,03 | 15,42 | 26 | 8.916.400 |
17/12/2024 | 15,85 | 15,42 | -3,08% | 15,40 | 15,85 | 15,50 | 15,02 | 15,42 | 30 | 7.598.600 |
16/12/2024 | 15,93 | 15,91 | -1,18% | 15,62 | 16,09 | 15,88 | 15,58 | 15,92 | 25 | 5.558.700 |
13/12/2024 | 16,04 | 16,10 | -0,62% | 15,55 | 16,10 | 15,92 | 15,91 | 16,19 | 32 | 10.830.300 |
12/12/2024 | 16,18 | 16,20 | +1,38% | 15,89 | 16,38 | 16,10 | 16,00 | 16,20 | 15 | 2.898.700 |
11/12/2024 | 16,14 | 15,98 | -1,90% | 15,81 | 16,18 | 16,06 | 15,91 | 16,15 | 17 | 6.266.200 |
10/12/2024 | 16,16 | 16,29 | +1,81% | 16,11 | 16,29 | 16,17 | 16,11 | 16,31 | 10 | 1.940.700 |
9/12/2024 | 16,30 | 16,00 | -1,78% | 16,00 | 16,48 | 16,22 | 16,00 | 16,17 | 41 | 12.814.800 |
6/12/2024 | 16,33 | 16,29 | +1,18% | 16,02 | 16,33 | 16,20 | 16,08 | 16,29 | 16 | 2.754.500 |
5/12/2024 | 16,17 | 16,10 | +0,31% | 16,00 | 16,20 | 16,10 | 16,01 | 16,32 | 38 | 10.146.800 |
4/12/2024 | 16,30 | 16,05 | -1,53% | 16,05 | 16,40 | 16,28 | 16,00 | 16,35 | 27 | 5.861.400 |
3/12/2024 | 16,48 | 16,30 | -0,79% | 16,11 | 16,48 | 16,22 | 16,30 | 16,34 | 55 | 13.141.900 |
2/12/2024 | 16,68 | 16,43 | -0,48% | 16,40 | 16,86 | 16,51 | 16,43 | 16,51 | 21 | 3.799.400 |
29/11/2024 | 16,81 | 16,51 | -5,71% | 15,77 | 16,81 | 16,27 | 16,27 | 16,51 | 123 | 66.239.000 |
28/11/2024 | 17,96 | 17,51 | -3,79% | 17,29 | 17,96 | 17,68 | 17,29 | 17,51 | 52 | 27.938.400 |
27/11/2024 | 18,78 | 18,20 | -8,31% | 18,19 | 18,78 | 18,42 | 18,20 | 18,30 | 35 | 14.737.600 |
26/11/2024 | 19,13 | 19,85 | +3,76% | 19,11 | 21,00 | 20,08 | 19,84 | 19,90 | 124 | 117.483.400 |
25/11/2024 | 19,17 | 19,13 | -0,31% | 18,96 | 19,19 | 19,08 | 19,00 | 19,13 | 37 | 11.069.700 |
22/11/2024 | 18,57 | 19,19 | +3,34% | 18,40 | 19,29 | 18,65 | 18,45 | 19,18 | 28 | 7.463.400 |
21/11/2024 | 18,44 | 18,57 | +1,20% | 18,44 | 18,80 | 18,63 | 18,40 | 19,29 | 11 | 3.167.600 |
19/11/2024 | 18,27 | 18,35 | -0,86% | 18,22 | 18,41 | 18,29 | 18,35 | 18,50 | 21 | 5.854.800 |
18/11/2024 | 18,58 | 18,51 | +0,60% | 18,50 | 18,68 | 18,55 | 18,01 | 18,55 | 15 | 3.711.600 |
14/11/2024 | 18,77 | 18,40 | -3,11% | 18,40 | 18,77 | 18,55 | 18,30 | 18,99 | 23 | 7.423.200 |
13/11/2024 | 18,78 | 18,99 | +1,50% | 18,51 | 18,99 | 18,62 | 18,03 | 19,00 | 12 | 5.401.900 |
12/11/2024 | 18,56 | 18,71 | +0,81% | 18,56 | 18,71 | 18,64 | 18,58 | 18,80 | 7 | 1.491.800 |
11/11/2024 | 18,95 | 18,56 | -2,26% | 18,55 | 19,00 | 18,70 | 18,56 | 18,60 | 24 | 9.165.200 |
8/11/2024 | 18,95 | 18,99 | -1,56% | 18,03 | 18,99 | 18,46 | 18,50 | 18,99 | 33 | 10.708.800 |
7/11/2024 | 18,52 | 19,29 | +0,99% | 18,52 | 19,29 | 19,04 | 18,30 | 19,40 | 14 | 4.571.200 |
6/11/2024 | 18,54 | 19,10 | +1,38% | 18,54 | 19,20 | 19,01 | 18,94 | 19,17 | 23 | 6.653.900 |
5/11/2024 | 18,87 | 18,84 | +3,06% | 18,65 | 18,89 | 18,81 | 18,64 | 18,90 | 21 | 6.019.900 |
4/11/2024 | 18,27 | 18,28 | +0,05% | 18,27 | 18,45 | 18,34 | 18,27 | 18,45 | 13 | 2.384.700 |
1/11/2024 | 18,42 | 18,27 | -2,82% | 18,23 | 19,05 | 18,43 | 18,20 | 18,90 | 24 | 9.771.100 |
31/10/2024 | 18,80 | 18,80 | -1,05% | 18,80 | 18,80 | 18,80 | 18,69 | 18,80 | 1 | 188.000 |
30/10/2024 | 19,00 | 19,00 | 0,00% | 18,66 | 19,00 | 18,89 | 18,58 | 19,00 | 11 | 3.212.500 |
29/10/2024 | 18,96 | 19,00 | +0,05% | 18,96 | 19,00 | 18,99 | 18,82 | 19,06 | 11 | 3.608.300 |
28/10/2024 | 18,87 | 18,99 | -0,05% | 18,85 | 18,99 | 18,89 | 18,79 | 18,99 | 12 | 2.645.600 |
25/10/2024 | 18,62 | 19,00 | +1,12% | 18,30 | 19,05 | 18,70 | 18,40 | 19,02 | 27 | 7.668.500 |
24/10/2024 | 18,54 | 18,79 | +0,43% | 18,20 | 18,79 | 18,40 | 18,38 | 19,04 | 9 | 1.840.600 |
23/10/2024 | 18,40 | 18,71 | -0,11% | 18,25 | 18,71 | 18,39 | 18,28 | 18,71 | 13 | 2.391.600 |
22/10/2024 | 18,50 | 18,73 | +1,24% | 18,29 | 19,88 | 18,75 | 18,00 | 18,74 | 10 | 2.063.400 |