O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CEBR3F - CEB - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 18,78 19,59 +4,31% 18,53 19,88 19,42 18,70 19,80 60 1.241.510
16/4/2025 18,17 18,78 +4,22% 18,15 19,00 18,62 18,77 19,00 58 1.372.607
15/4/2025 18,04 18,02 -0,99% 17,75 18,08 17,93 18,01 18,29 72 1.809.509
14/4/2025 18,13 18,20 +1,73% 17,90 18,49 18,13 18,05 18,50 60 1.543.600
11/4/2025 17,85 17,89 +0,11% 17,50 18,02 17,79 17,78 17,89 19 395.111
10/4/2025 18,16 17,87 +0,85% 17,73 18,16 17,85 17,75 17,92 21 317.838
9/4/2025 18,00 17,72 -0,45% 17,66 18,50 17,91 17,72 18,40 46 1.395.275
8/4/2025 18,07 17,80 -0,61% 17,61 18,15 17,95 17,59 17,90 39 495.440
7/4/2025 17,96 17,91 -2,08% 17,13 18,61 17,94 18,00 18,49 47 1.382.041
4/4/2025 18,46 18,29 -0,16% 18,00 18,49 18,22 17,96 18,74 31 648.846
3/4/2025 18,74 18,32 -2,55% 18,24 18,74 18,38 18,32 18,75 28 551.463
2/4/2025 18,20 18,80 +2,90% 18,11 18,80 18,40 18,05 18,83 40 830.020
1/4/2025 18,00 18,27 +1,67% 17,95 18,48 18,16 17,98 18,18 38 639.367
31/3/2025 18,01 17,97 -0,77% 17,88 18,20 18,01 17,89 17,97 44 574.820
28/3/2025 18,37 18,11 -0,39% 17,91 18,37 18,11 17,92 18,11 43 693.885
27/3/2025 18,20 18,18 +0,06% 18,06 18,26 18,16 18,06 18,18 35 579.424
26/3/2025 18,29 18,17 +0,28% 18,10 18,39 18,23 18,06 18,18 28 651.159
25/3/2025 17,64 18,12 +0,11% 17,64 18,90 18,25 18,00 18,29 37 790.309
24/3/2025 17,85 18,10 +5,66% 17,47 18,10 17,95 18,00 18,10 39 1.174.008
21/3/2025 17,26 17,13 -0,46% 17,00 18,25 17,39 17,05 17,38 21 615.714
20/3/2025 17,36 17,21 0,00% 17,20 17,36 17,28 17,19 18,25 22 328.414
19/3/2025 17,49 17,21 -0,06% 17,21 17,56 17,39 17,05 18,26 13 41.740
18/3/2025 17,07 17,22 -0,06% 16,88 17,90 17,35 17,11 17,22 31 392.149
17/3/2025 16,76 17,23 +1,95% 16,76 17,49 16,95 16,83 17,44 30 442.436
14/3/2025 16,95 16,90 +0,30% 16,75 16,99 16,85 16,80 18,08 33 546.183
13/3/2025 16,88 16,85 -0,77% 16,76 17,20 17,09 16,85 17,06 18 425.730
12/3/2025 17,31 16,98 -0,12% 16,86 17,31 16,94 16,77 16,99 41 447.409
11/3/2025 17,00 17,00 0,00% 16,66 17,19 16,93 16,77 17,00 71 1.063.522
10/3/2025 16,81 17,00 -0,53% 16,75 17,00 16,88 16,96 17,00 24 212.728
7/3/2025 16,88 17,09 +0,71% 16,70 17,69 16,95 16,71 17,10 50 1.164.919
6/3/2025 16,99 16,97 +0,71% 16,70 17,19 16,86 16,87 16,97 60 1.028.934
5/3/2025 16,99 16,85 +0,96% 16,83 17,14 16,91 16,85 17,14 19 394.190
28/2/2025 16,97 16,69 0,00% 16,69 16,98 16,90 16,68 16,97 20 311.049
27/2/2025 17,00 16,69 -1,82% 16,68 17,01 16,96 16,68 17,00 19 325.681
26/2/2025 16,67 17,00 +0,59% 16,67 17,24 16,94 16,87 17,00 27 332.031
25/2/2025 16,69 16,90 +1,20% 16,69 17,10 16,96 16,86 17,14 37 473.260
24/2/2025 16,94 16,70 -3,41% 16,70 17,29 17,02 16,70 17,02 39 328.496
21/2/2025 17,01 17,29 +0,70% 16,72 17,29 17,13 17,01 17,29 27 387.148
20/2/2025 16,67 17,17 +2,63% 16,67 17,35 17,09 17,17 17,39 40 440.944
19/2/2025 16,87 16,73 -0,83% 16,67 16,87 16,73 16,69 16,98 23 174.080
18/2/2025 16,90 16,87 -0,06% 16,87 16,99 16,90 16,79 17,00 32 255.269
17/2/2025 16,97 16,88 -0,30% 16,79 17,25 16,98 16,87 17,10 44 565.454
14/2/2025 17,00 16,93 +0,36% 16,90 17,25 17,03 16,90 17,00 46 686.670
13/2/2025 17,15 16,87 -1,86% 16,76 17,23 16,91 16,66 17,31 20 400.939
12/2/2025 16,90 17,19 -0,23% 16,90 17,20 17,09 16,75 17,20 17 177.780
11/2/2025 17,05 17,23 +0,88% 16,82 17,29 17,15 17,10 17,76 34 641.719
10/2/2025 17,30 17,08 -0,70% 17,08 17,66 17,33 17,05 17,74 45 565.132
7/2/2025 17,59 17,20 +0,53% 17,20 17,60 17,39 17,19 17,24 36 666.188
6/2/2025 17,11 17,11 -2,00% 17,04 17,65 17,43 17,02 17,50 34 862.839
5/2/2025 16,90 17,46 +2,71% 16,90 17,46 17,14 17,27 17,55 49 778.291
4/2/2025 16,99 17,00 +1,07% 16,75 17,01 16,93 16,99 17,00 28 438.648
3/2/2025 16,98 16,82 -0,30% 16,60 17,36 16,96 16,78 17,00 127 698.894
31/1/2025 16,77 16,87 +2,99% 16,55 16,90 16,75 16,77 16,88 38 846.025
30/1/2025 16,28 16,38 +0,61% 16,28 16,78 16,53 16,38 16,65 49 390.222
29/1/2025 16,10 16,28 +0,99% 16,01 16,39 16,26 16,15 16,39 24 492.726
28/1/2025 16,10 16,12 -1,04% 15,65 16,25 15,94 15,91 16,12 26 374.642
27/1/2025 15,81 16,29 +3,17% 15,57 16,29 15,96 15,95 16,39 53 592.236
24/1/2025 15,51 15,79 +0,25% 15,48 15,81 15,71 15,79 15,82 39 523.275
23/1/2025 15,79 15,75 -0,44% 15,54 15,83 15,74 15,61 15,75 33 415.613
22/1/2025 15,90 15,82 -1,86% 15,21 15,98 15,70 15,65 15,84 57 587.552
21/1/2025 16,12 16,12 0,00% 15,60 16,12 15,95 15,80 16,12 64 548.913
20/1/2025 16,00 16,12 -2,24% 15,93 16,27 16,10 16,10 16,12 28 521.738
17/1/2025 15,75 16,49 +3,32% 15,75 16,49 15,99 16,00 16,48 66 788.685
16/1/2025 15,85 15,96 +0,57% 15,76 16,49 15,98 15,98 16,48 21 194.998
15/1/2025 15,79 15,87 +1,08% 15,70 16,50 16,03 15,76 15,87 25 392.852
14/1/2025 16,08 15,70 -1,38% 15,50 16,25 15,91 15,66 16,20 30 358.061
13/1/2025 15,77 15,92 +0,13% 15,55 15,92 15,76 15,72 16,01 30 323.095
10/1/2025 15,90 15,90 +0,19% 15,79 16,19 15,90 15,76 15,90 34 534.528
9/1/2025 15,89 15,87 -0,19% 15,71 15,89 15,78 15,85 15,89 24 400.918
8/1/2025 15,91 15,90 +1,73% 15,59 15,99 15,76 15,69 15,99 27 446.150
7/1/2025 15,57 15,63 0,00% 15,57 16,99 15,99 15,63 15,94 39 458.975
6/1/2025 15,94 15,63 -5,56% 15,58 15,94 15,73 15,62 15,90 45 780.600
3/1/2025 15,96 16,55 +4,75% 15,45 16,55 15,70 15,55 16,65 56 951.760
2/1/2025 15,66 15,80 -0,13% 15,65 15,85 15,72 15,76 15,80 48 654.045
30/12/2024 15,69 15,82 +1,28% 15,69 15,88 15,83 15,70 15,82 54 1.022.719
27/12/2024 15,85 15,62 -1,45% 15,62 16,06 15,82 15,61 15,99 76 1.174.561
26/12/2024 16,00 15,85 +2,79% 15,45 16,00 15,72 15,69 15,85 70 825.538
23/12/2024 15,84 15,42 -2,71% 15,17 15,84 15,66 15,23 15,85 44 626.484
20/12/2024 15,36 15,85 +4,21% 15,11 15,85 15,33 15,25 15,85 54 987.711
19/12/2024 15,42 15,21 +0,73% 15,15 15,65 15,28 15,21 15,40 67 898.805
18/12/2024 15,41 15,10 -3,51% 15,10 15,60 15,36 15,10 16,24 67 1.032.283
17/12/2024 15,85 15,65 -1,26% 15,36 15,85 15,63 15,37 15,65 64 922.265
16/12/2024 16,24 15,85 -1,37% 15,51 16,24 15,88 15,85 16,24 96 1.862.037
13/12/2024 16,20 16,07 +0,44% 15,65 16,20 15,97 15,99 16,50 79 1.664.566
12/12/2024 16,14 16,00 -0,81% 15,85 16,17 16,03 16,00 16,20 53 742.568
11/12/2024 16,46 16,13 +0,50% 16,00 16,46 16,08 16,00 16,14 53 612.784
10/12/2024 16,52 16,05 -0,68% 16,02 16,52 16,18 16,03 16,05 54 805.799
9/12/2024 16,29 16,16 -1,28% 16,05 16,49 16,25 16,02 16,05 101 1.510.503
6/12/2024 16,37 16,37 +1,05% 16,10 16,64 16,33 16,11 16,37 91 1.669.629
5/12/2024 16,68 16,20 +0,31% 16,01 16,68 16,11 16,19 16,30 89 1.236.088
4/12/2024 16,64 16,15 +0,19% 16,03 16,64 16,23 16,15 16,30 64 1.213.038
3/12/2024 16,90 16,12 -2,36% 16,09 16,90 16,37 16,12 16,57 76 1.347.756
2/12/2024 16,74 16,51 -0,36% 16,38 17,02 16,58 16,43 16,68 83 1.388.411
29/11/2024 17,15 16,57 -5,31% 16,00 17,60 16,48 16,57 16,58 141 2.885.888
28/11/2024 18,79 17,50 -6,82% 17,00 18,79 17,61 17,00 17,50 143 3.267.463
27/11/2024 19,15 18,78 -5,72% 18,12 19,15 18,48 18,20 18,80 87 2.203.502
26/11/2024 19,21 19,92 +4,90% 19,10 21,37 20,04 19,72 19,98 164 5.229.748
25/11/2024 18,55 18,99 +0,85% 18,55 19,21 19,00 18,99 19,21 77 1.718.269
22/11/2024 18,69 18,83 +1,78% 18,40 18,83 18,54 18,83 19,06 29 675.064
21/11/2024 18,01 18,50 +0,60% 18,01 18,92 18,59 18,50 19,00 39 1.087.768
19/11/2024 18,50 18,39 -0,43% 18,17 18,50 18,35 18,30 18,50 32 752.678
18/11/2024 18,25 18,47 -0,91% 18,01 18,94 18,50 18,29 18,56 47 625.402
14/11/2024 19,11 18,64 +0,92% 18,31 19,11 18,58 18,33 18,64 32 592.895
13/11/2024 18,50 18,47 -1,02% 18,35 18,68 18,50 18,37 19,00 31 577.507
12/11/2024 18,60 18,66 +0,70% 18,55 18,75 18,64 18,59 18,75 16 490.251
11/11/2024 18,75 18,53 +1,15% 18,49 19,24 18,71 18,53 18,86 52 1.498.946
8/11/2024 18,76 18,32 -3,27% 18,16 19,00 18,51 18,26 18,60 54 827.432
7/11/2024 19,30 18,94 -0,84% 18,80 19,30 19,02 18,81 19,34 36 540.342
6/11/2024 18,65 19,10 +1,17% 18,60 19,34 19,05 18,80 19,33 67 1.229.202
5/11/2024 18,68 18,88 +2,78% 18,60 18,93 18,73 18,67 18,94 41 951.836
4/11/2024 18,31 18,37 +0,38% 17,93 18,50 18,34 18,31 18,49 66 818.102
1/11/2024 18,81 18,30 -2,81% 18,30 18,97 18,75 18,21 18,96 44 615.278
31/10/2024 18,97 18,83 -0,48% 18,70 18,98 18,82 18,83 18,84 32 553.451
30/10/2024 18,71 18,92 +0,21% 18,71 19,00 18,89 18,72 19,19 29 800.999
29/10/2024 18,70 18,88 -0,47% 18,70 19,00 18,91 18,88 19,00 34 563.563
28/10/2024 19,14 18,97 -0,89% 18,71 19,14 18,92 18,96 18,98 27 482.507
25/10/2024 18,78 19,14 +3,46% 18,31 19,17 18,68 18,70 19,10 61 756.679
24/10/2024 18,69 18,50 -0,75% 18,16 18,69 18,50 18,45 18,50 28 569.864
23/10/2024 18,50 18,64 +2,47% 18,20 18,70 18,50 18,49 18,64 45 1.049.191
22/10/2024 18,56 18,19 -1,99% 18,16 19,08 18,50 18,18 18,36 40 1.032.478
21/10/2024 18,12 18,56 +0,49% 18,12 18,56 18,37 18,50 18,56 53 1.052.608

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.