O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 18,83 18,82 -0,48% 18,82 19,11 18,90 18,82 19,84 41 743.145
4/6/2025 19,23 18,91 +0,11% 18,91 19,45 19,10 18,91 19,14 41 737.577
3/6/2025 18,94 18,89 -1,10% 18,82 19,30 19,05 18,89 19,30 47 804.168
2/6/2025 19,19 19,10 +0,53% 18,80 19,96 18,95 18,89 19,10 33 377.303
30/5/2025 18,87 19,00 +1,71% 18,87 19,49 19,07 18,90 19,00 64 892.661
29/5/2025 19,79 18,68 -0,43% 18,68 20,74 19,20 18,68 18,77 27 370.643
28/5/2025 18,49 18,76 +0,21% 18,49 19,50 18,91 18,77 19,19 48 830.502
27/5/2025 20,40 18,72 +0,11% 18,47 20,40 18,96 18,65 18,72 48 1.234.626
26/5/2025 18,33 18,70 -1,53% 18,33 19,27 18,52 18,40 19,10 47 763.292
23/5/2025 18,33 18,99 +1,88% 18,11 18,99 18,39 18,31 19,80 42 798.385
22/5/2025 18,40 18,64 +1,69% 18,28 18,64 18,35 18,34 18,64 58 1.437.484
21/5/2025 18,35 18,33 -2,29% 18,33 19,82 18,81 18,33 18,80 66 1.574.842
20/5/2025 18,71 18,76 -0,79% 18,67 19,05 18,79 18,69 18,88 51 1.003.707
19/5/2025 18,81 18,91 -1,51% 18,70 19,89 19,09 18,81 19,28 58 1.292.415
16/5/2025 19,29 19,20 +1,80% 18,82 19,47 19,04 19,07 19,20 33 331.461
15/5/2025 19,04 18,86 -0,95% 18,74 19,13 18,91 18,85 19,13 47 896.393
14/5/2025 19,21 19,04 +2,09% 18,91 19,35 19,10 18,99 19,04 44 387.789
13/5/2025 18,60 18,65 -1,74% 18,59 19,37 18,86 18,65 19,34 24 513.198
12/5/2025 18,79 18,98 +2,04% 18,58 18,98 18,83 18,63 18,98 35 593.261
9/5/2025 18,32 18,60 +0,81% 18,32 19,00 18,64 18,50 19,45 21 423.193
8/5/2025 18,40 18,45 +0,44% 18,31 18,70 18,41 18,35 18,78 47 918.944
7/5/2025 18,99 18,37 -0,54% 18,30 19,18 18,52 18,30 18,37 56 944.935
6/5/2025 18,60 18,47 +0,87% 18,31 18,78 18,54 18,42 18,99 40 593.368
5/5/2025 18,88 18,31 -1,98% 18,30 18,99 18,53 18,31 18,98 97 1.423.343
2/5/2025 20,47 18,68 -6,04% 18,60 20,47 19,06 18,68 19,35 53 1.485.244
29/4/2025 19,60 19,88 -0,60% 19,60 20,20 19,96 19,89 19,98 90 2.034.674
28/4/2025 20,19 20,00 0,00% 19,80 20,30 20,00 19,80 20,04 48 1.214.129
25/4/2025 20,02 20,00 +0,91% 20,00 20,30 20,14 19,95 20,15 44 1.097.832
24/4/2025 19,60 19,82 +0,35% 19,60 20,27 19,91 19,82 20,27 50 1.669.247
23/4/2025 19,49 19,75 -0,70% 19,49 20,19 19,88 19,66 19,78 71 1.658.190
22/4/2025 19,19 19,89 +1,53% 18,55 19,90 19,61 19,87 19,90 73 1.795.017
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

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.